Skip to main content
logo
Sumitomo Mitsui Trust Group, Inc. (TYO:8309)
Japan flag Japan · Delayed Price · Currency is JPY
4,144.00
-8.00 (-0.19%)
Oct 23, 2025, 3:30 PM JST

TYO:8309 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20254,143.004,147.004,114.004,129.00--0.55%387,100
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
Sep 18, 20254,256.004,270.004,221.004,259.004,181.160.47%1,705,100
Sep 17, 20254,232.004,245.004,185.004,239.004,161.52-0.33%2,332,300
Sep 16, 20254,270.004,277.004,237.004,253.004,175.27-0.84%2,332,300
Sep 12, 20254,299.004,299.004,260.004,289.004,210.610.68%2,048,700
Sep 11, 20254,290.004,292.004,242.004,260.004,182.14-0.95%2,048,700
Sep 10, 20254,242.004,313.004,220.004,301.004,222.391.46%1,941,500
Sep 9, 20254,257.004,284.004,230.004,239.004,161.52-0.47%1,737,600
Sep 8, 20254,229.004,269.004,193.004,259.004,181.160.21%1,439,200
Sep 5, 20254,269.004,274.004,228.004,250.004,172.320.40%2,056,800
Sep 4, 20254,163.004,233.004,151.004,233.004,155.631.93%2,009,800
Sep 3, 20254,236.004,250.004,131.004,153.004,077.09-2.67%2,366,500
Sep 2, 20254,232.004,283.004,213.004,267.004,189.011.31%1,549,600
Sep 1, 20254,214.004,245.004,183.004,212.004,135.00-0.17%1,188,800
Aug 29, 20254,206.004,219.004,170.004,219.004,141.88-0.28%2,337,300
Aug 28, 20254,200.004,244.004,188.004,231.004,153.660.28%1,716,100
Aug 27, 20254,244.004,259.004,216.004,219.004,141.88-0.99%1,695,500
Aug 26, 20254,296.004,321.004,252.004,261.004,183.11-0.91%2,285,700
Aug 25, 20254,369.004,373.004,288.004,300.004,221.40-0.44%1,188,100
Aug 22, 20254,282.004,325.004,251.004,319.004,240.052.03%1,501,900
Aug 21, 20254,221.004,243.004,206.004,233.004,155.62-1,071,700
Aug 20, 20254,218.004,252.004,189.004,233.004,155.620.71%1,454,100
Aug 19, 20254,251.004,259.004,190.004,203.004,126.17-0.59%2,354,200
Aug 18, 20254,284.004,296.004,216.004,228.004,150.71-1.65%1,891,400
Aug 15, 20254,201.004,333.004,196.004,299.004,220.413.04%3,701,200
Aug 14, 20254,120.004,197.004,115.004,172.004,095.740.48%2,314,500
Aug 13, 20254,166.004,197.004,119.004,152.004,076.10-0.05%2,658,700
Aug 12, 20254,080.004,185.004,072.004,154.004,078.062.62%3,667,700