Skip to main content
logo
Sumitomo Mitsui Trust Group, Inc. (TYO:8309)
Japan flag Japan · Delayed Price · Currency is JPY
4,458.00
-72.00 (-1.59%)
Dec 3, 2025, 3:30 PM JST

TYO:8309 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20254,507.004,518.004,464.004,476.00--1.19%847,300
Dec 2, 20254,512.004,530.004,467.004,530.004,530.000.80%2,708,300
Dec 1, 20254,556.004,585.004,494.004,494.004,494.00-0.60%2,474,900
Nov 28, 20254,500.004,544.004,482.004,521.004,521.000.44%1,546,800
Nov 27, 20254,501.004,558.004,498.004,501.004,501.000.24%1,616,700
Nov 26, 20254,489.004,517.004,470.004,490.004,490.000.99%2,780,300
Nov 25, 20254,526.004,570.004,386.004,446.004,446.001.37%3,528,000
Nov 21, 20254,274.004,386.004,273.004,386.004,386.001.22%3,267,200
Nov 20, 20254,326.004,356.004,308.004,333.004,333.001.74%1,925,500
Nov 19, 20254,260.004,307.004,227.004,259.004,259.000.64%1,999,900
Nov 18, 20254,295.004,310.004,226.004,232.004,232.00-2.71%2,185,500
Nov 17, 20254,350.004,380.004,300.004,350.004,350.00-0.34%2,273,800
Nov 14, 20254,379.004,422.004,350.004,365.004,365.00-0.80%2,395,200
Nov 13, 20254,320.004,400.004,292.004,400.004,400.000.59%5,191,800
Nov 12, 20254,347.004,419.004,345.004,374.004,374.000.97%2,372,700
Nov 11, 20254,320.004,352.004,289.004,332.004,332.000.49%1,841,600
Nov 10, 20254,275.004,317.004,247.004,311.004,311.001.94%1,733,500
Nov 7, 20254,231.004,257.004,188.004,229.004,229.00-1.08%1,553,600
Nov 6, 20254,246.004,294.004,243.004,275.004,275.001.40%1,284,000
Nov 5, 20254,275.004,310.004,141.004,216.004,216.00-1.24%2,654,900
Nov 4, 20254,213.004,270.004,157.004,269.004,269.000.90%1,819,000
Oct 31, 20254,234.004,254.004,209.004,231.004,231.00-0.02%1,636,500
Oct 30, 20254,168.004,232.004,161.004,232.004,232.002.10%2,644,000
Oct 29, 20254,180.004,198.004,140.004,145.004,145.00-1.03%1,295,900
Oct 28, 20254,230.004,234.004,188.004,188.004,188.00-0.02%1,677,400
Oct 27, 20254,190.004,209.004,162.004,189.004,189.001.67%1,681,300
Oct 24, 20254,142.004,144.004,117.004,120.004,120.00-0.58%1,376,900
Oct 23, 20254,143.004,147.004,114.004,144.004,144.00-0.19%1,031,500
Oct 22, 20254,137.004,168.004,129.004,152.004,152.00-0.38%2,545,400
Oct 21, 20254,199.004,224.004,164.004,168.004,168.00-0.53%1,689,200
Oct 20, 20254,106.004,190.004,074.004,190.004,190.003.64%1,745,200
Oct 17, 20254,038.004,073.004,038.004,043.004,043.00-2.48%1,607,800
Oct 16, 20254,160.004,164.004,121.004,146.004,146.000.95%1,255,500
Oct 15, 20254,075.004,120.004,062.004,107.004,107.001.46%1,505,000
Oct 14, 20254,057.004,093.004,012.004,048.004,048.00-1.91%3,105,200
Oct 10, 20254,190.004,203.004,107.004,127.004,127.00-2.09%2,474,300
Oct 9, 20254,215.004,235.004,178.004,215.004,215.00-0.33%1,829,700
Oct 8, 20254,205.004,245.004,203.004,229.004,229.000.88%2,240,200
Oct 7, 20254,244.004,250.004,175.004,192.004,192.00-0.64%2,675,800
Oct 6, 20254,142.004,230.004,078.004,219.004,219.001.88%3,477,600
Oct 3, 20254,125.004,190.004,122.004,141.004,141.00-0.17%2,320,200
Oct 2, 20254,147.004,175.004,126.004,148.004,148.00-0.79%2,620,900
Oct 1, 20254,229.004,236.004,144.004,181.004,181.00-2.74%2,945,800
Sep 30, 20254,263.004,327.004,207.004,299.004,299.001.51%2,608,200
Sep 29, 20254,297.004,297.004,235.004,235.004,235.00-3.24%2,132,500
Sep 26, 20254,334.004,386.004,322.004,377.004,297.001.34%3,284,300
Sep 25, 20254,315.004,344.004,288.004,319.004,240.060.82%2,933,900
Sep 24, 20254,376.004,377.004,283.004,284.004,205.70-0.51%2,581,500
Sep 22, 20254,284.004,314.004,269.004,306.004,227.300.51%2,006,900
Sep 19, 20254,262.004,325.004,253.004,284.004,205.700.59%3,478,200