Skip to main content
logo
Sumitomo Mitsui Trust Group, Inc. (TYO:8309)
Japan flag Japan · Delayed Price · Currency is JPY
4,253.00
-36.00 (-0.84%)
Sep 16, 2025, 3:30 PM JST

TYO:8309 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20254,299.004,299.004,260.004,289.004,289.000.68%2,048,700
Sep 11, 20254,290.004,292.004,242.004,260.004,260.00-0.95%1,445,700
Sep 10, 20254,242.004,313.004,220.004,301.004,301.001.46%1,941,500
Sep 9, 20254,257.004,284.004,230.004,239.004,239.00-0.47%1,737,600
Sep 8, 20254,229.004,269.004,193.004,259.004,259.000.21%1,439,200
Sep 5, 20254,269.004,274.004,228.004,250.004,250.000.40%2,056,800
Sep 4, 20254,163.004,233.004,151.004,233.004,233.001.93%2,009,800
Sep 3, 20254,236.004,250.004,131.004,153.004,153.00-2.67%2,366,500
Sep 2, 20254,232.004,283.004,213.004,267.004,267.001.31%1,549,600
Sep 1, 20254,214.004,245.004,183.004,212.004,212.00-0.17%1,188,800
Aug 29, 20254,206.004,219.004,170.004,219.004,219.00-0.28%2,337,300
Aug 28, 20254,200.004,244.004,188.004,231.004,231.000.28%1,716,100
Aug 27, 20254,244.004,259.004,216.004,219.004,219.00-0.99%1,695,500
Aug 26, 20254,296.004,321.004,252.004,261.004,261.00-0.91%2,285,700
Aug 25, 20254,369.004,373.004,288.004,300.004,300.00-0.44%1,188,100
Aug 22, 20254,282.004,325.004,251.004,319.004,319.002.03%1,501,900
Aug 21, 20254,221.004,243.004,206.004,233.004,233.00-1,071,700
Aug 20, 20254,218.004,252.004,189.004,233.004,233.000.71%1,454,100
Aug 19, 20254,251.004,259.004,190.004,203.004,203.00-0.59%2,354,200
Aug 18, 20254,284.004,296.004,216.004,228.004,228.00-1.65%1,891,400
Aug 15, 20254,201.004,333.004,196.004,299.004,299.003.04%3,701,200
Aug 14, 20254,120.004,197.004,115.004,172.004,172.000.48%2,314,500
Aug 13, 20254,166.004,197.004,119.004,152.004,152.00-0.05%2,658,700
Aug 12, 20254,080.004,185.004,072.004,154.004,154.002.62%3,667,700
Aug 8, 20254,053.004,095.004,031.004,048.004,048.000.17%2,739,900
Aug 7, 20253,968.004,041.003,963.004,041.004,041.001.92%2,344,000
Aug 6, 20253,925.003,965.003,912.003,965.003,965.000.56%1,911,000
Aug 5, 20253,905.003,946.003,873.003,943.003,943.001.36%2,122,200
Aug 4, 20253,850.003,893.003,832.003,890.003,890.00-2.90%3,498,200
Aug 1, 20253,958.004,014.003,918.004,006.004,006.000.73%2,783,300
Jul 31, 20253,947.003,977.003,922.003,977.003,977.00-1.00%4,146,900
Jul 30, 20253,990.004,035.003,988.004,017.004,017.001.26%2,710,500
Jul 29, 20253,986.003,988.003,937.003,967.003,967.00-0.08%1,372,200
Jul 28, 20254,059.004,062.003,966.003,970.003,970.00-2.48%1,754,300
Jul 25, 20254,085.004,085.004,050.004,071.004,071.00-0.44%1,436,100
Jul 24, 20254,050.004,110.004,043.004,089.004,089.002.40%2,805,700
Jul 23, 20253,947.004,025.003,925.003,993.003,993.002.41%4,027,600
Jul 22, 20253,898.003,938.003,870.003,899.003,899.001.14%1,949,700
Jul 18, 20253,876.003,883.003,853.003,855.003,855.000.03%1,348,900
Jul 17, 20253,829.003,857.003,820.003,854.003,854.001.02%1,208,800
Jul 16, 20253,830.003,833.003,795.003,815.003,815.00-0.88%2,263,900
Jul 15, 20253,868.003,892.003,835.003,849.003,849.00-0.31%1,661,200
Jul 14, 20253,870.003,879.003,845.003,861.003,861.00-1.13%1,517,200
Jul 11, 20253,900.003,946.003,885.003,905.003,905.000.67%1,996,500
Jul 10, 20253,872.003,887.003,853.003,879.003,879.00-0.10%2,123,700
Jul 9, 20253,847.003,883.003,827.003,883.003,883.001.01%1,784,200
Jul 8, 20253,825.003,856.003,815.003,844.003,844.00-0.36%1,949,900
Jul 7, 20253,930.003,941.003,858.003,858.003,858.00-2.25%1,618,400
Jul 4, 20253,950.003,968.003,918.003,947.003,947.000.97%1,935,500
Jul 3, 20253,878.003,913.003,858.003,909.003,909.000.75%2,197,600