Sumitomo Mitsui Trust Group, Inc. (TYO:8309)
Japan · Delayed Price · Currency is JPY 5,171.00
+191.00 (3.84%)
Mar 5, 2026, 3:30 PM JST
TYO:8309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5,065.00 | 5,125.00 | 4,912.00 | 4,980.00 | 4,980.00 | -4.94% | 3,855,400 |
| Mar 3, 2026 | 5,252.00 | 5,326.00 | 5,211.00 | 5,239.00 | 5,239.00 | -1.62% | 2,497,900 |
| Mar 2, 2026 | 5,240.00 | 5,335.00 | 5,209.00 | 5,325.00 | 5,325.00 | -2.88% | 2,560,300 |
| Feb 27, 2026 | 5,417.00 | 5,488.00 | 5,400.00 | 5,483.00 | 5,483.00 | 0.37% | 2,657,600 |
| Feb 26, 2026 | 5,454.00 | 5,471.00 | 5,411.00 | 5,463.00 | 5,463.00 | 2.17% | 2,864,700 |
| Feb 25, 2026 | 5,364.00 | 5,398.00 | 5,233.00 | 5,347.00 | 5,347.00 | -1.04% | 2,743,700 |
| Feb 24, 2026 | 5,441.00 | 5,453.00 | 5,353.00 | 5,403.00 | 5,403.00 | -1.48% | 2,367,600 |
| Feb 20, 2026 | 5,595.00 | 5,599.00 | 5,471.00 | 5,484.00 | 5,484.00 | -3.21% | 3,598,500 |
| Feb 19, 2026 | 5,585.00 | 5,677.00 | 5,557.00 | 5,666.00 | 5,666.00 | 2.07% | 2,335,200 |
| Feb 18, 2026 | 5,589.00 | 5,593.00 | 5,541.00 | 5,551.00 | 5,551.00 | 0.67% | 2,434,500 |
| Feb 17, 2026 | 5,545.00 | 5,577.00 | 5,487.00 | 5,514.00 | 5,514.00 | -0.45% | 1,924,400 |
| Feb 16, 2026 | 5,702.00 | 5,731.00 | 5,516.00 | 5,539.00 | 5,539.00 | -3.50% | 2,986,800 |
| Feb 13, 2026 | 5,719.00 | 5,808.00 | 5,705.00 | 5,740.00 | 5,740.00 | -0.52% | 2,935,300 |
| Feb 12, 2026 | 5,677.00 | 5,790.00 | 5,670.00 | 5,770.00 | 5,770.00 | 1.87% | 2,963,800 |
| Feb 10, 2026 | 5,550.00 | 5,677.00 | 5,536.00 | 5,664.00 | 5,664.00 | 2.50% | 2,351,500 |
| Feb 9, 2026 | 5,572.00 | 5,589.00 | 5,491.00 | 5,526.00 | 5,526.00 | 2.16% | 2,361,700 |
| Feb 6, 2026 | 5,288.00 | 5,424.00 | 5,268.00 | 5,409.00 | 5,409.00 | 0.90% | 1,708,400 |
| Feb 5, 2026 | 5,332.00 | 5,436.00 | 5,316.00 | 5,361.00 | 5,361.00 | 0.28% | 2,139,300 |
| Feb 4, 2026 | 5,251.00 | 5,369.00 | 5,178.00 | 5,346.00 | 5,346.00 | 2.73% | 2,348,200 |
| Feb 3, 2026 | 5,140.00 | 5,217.00 | 5,087.00 | 5,204.00 | 5,204.00 | 4.04% | 2,424,600 |
| Feb 2, 2026 | 5,140.00 | 5,144.00 | 4,978.00 | 5,002.00 | 5,002.00 | -2.27% | 2,847,400 |
| Jan 30, 2026 | 5,072.00 | 5,118.00 | 5,038.00 | 5,118.00 | 5,118.00 | 1.49% | 2,311,900 |
| Jan 29, 2026 | 5,004.00 | 5,071.00 | 4,951.00 | 5,043.00 | 5,043.00 | 0.62% | 2,508,100 |
| Jan 28, 2026 | 5,002.00 | 5,032.00 | 4,966.00 | 5,012.00 | 5,012.00 | -0.12% | 2,076,100 |
| Jan 27, 2026 | 4,960.00 | 5,041.00 | 4,925.00 | 5,018.00 | 5,018.00 | 0.74% | 1,811,700 |
| Jan 26, 2026 | 4,955.00 | 5,009.00 | 4,926.00 | 4,981.00 | 4,981.00 | -1.29% | 2,188,600 |
| Jan 23, 2026 | 4,965.00 | 5,046.00 | 4,960.00 | 5,046.00 | 5,046.00 | 1.47% | 2,066,300 |
| Jan 22, 2026 | 5,029.00 | 5,062.00 | 4,973.00 | 4,973.00 | 4,973.00 | 0.28% | 2,239,600 |
| Jan 21, 2026 | 5,050.00 | 5,053.00 | 4,959.00 | 4,959.00 | 4,959.00 | -2.94% | 2,879,900 |
| Jan 20, 2026 | 5,113.00 | 5,136.00 | 5,087.00 | 5,109.00 | 5,109.00 | -0.74% | 1,617,700 |
| Jan 19, 2026 | 5,151.00 | 5,164.00 | 5,091.00 | 5,147.00 | 5,147.00 | -0.08% | 1,783,000 |
| Jan 16, 2026 | 5,143.00 | 5,181.00 | 5,133.00 | 5,151.00 | 5,151.00 | 0.02% | 1,993,900 |
| Jan 15, 2026 | 5,085.00 | 5,185.00 | 5,085.00 | 5,150.00 | 5,150.00 | 1.32% | 2,247,200 |
| Jan 14, 2026 | 5,050.00 | 5,092.00 | 5,023.00 | 5,083.00 | 5,083.00 | 1.17% | 2,607,900 |
| Jan 13, 2026 | 5,060.00 | 5,065.00 | 5,001.00 | 5,024.00 | 5,024.00 | 1.43% | 2,851,700 |
| Jan 9, 2026 | 4,954.00 | 4,981.00 | 4,930.00 | 4,953.00 | 4,953.00 | 1.08% | 2,263,800 |
| Jan 8, 2026 | 4,905.00 | 4,930.00 | 4,869.00 | 4,900.00 | 4,900.00 | -0.55% | 2,246,400 |
| Jan 7, 2026 | 4,970.00 | 4,992.00 | 4,924.00 | 4,927.00 | 4,927.00 | -1.54% | 2,604,400 |
| Jan 6, 2026 | 4,928.00 | 5,015.00 | 4,927.00 | 5,004.00 | 5,004.00 | 2.79% | 2,480,900 |
| Jan 5, 2026 | 4,819.00 | 4,877.00 | 4,812.00 | 4,868.00 | 4,868.00 | 1.90% | 2,301,500 |
| Dec 30, 2025 | 4,797.00 | 4,814.00 | 4,771.00 | 4,777.00 | 4,777.00 | -0.79% | 1,418,600 |
| Dec 29, 2025 | 4,755.00 | 4,816.00 | 4,737.00 | 4,815.00 | 4,815.00 | 1.56% | 1,730,200 |
| Dec 26, 2025 | 4,777.00 | 4,777.00 | 4,732.00 | 4,741.00 | 4,741.00 | 0.06% | 1,056,700 |
| Dec 25, 2025 | 4,755.00 | 4,765.00 | 4,714.00 | 4,738.00 | 4,738.00 | -0.02% | 949,400 |
| Dec 24, 2025 | 4,792.00 | 4,797.00 | 4,728.00 | 4,739.00 | 4,739.00 | -0.55% | 1,432,900 |
| Dec 23, 2025 | 4,725.00 | 4,810.00 | 4,723.00 | 4,765.00 | 4,765.00 | 0.89% | 2,079,200 |
| Dec 22, 2025 | 4,766.00 | 4,772.00 | 4,707.00 | 4,723.00 | 4,723.00 | 0.45% | 2,158,000 |
| Dec 19, 2025 | 4,661.00 | 4,725.00 | 4,657.00 | 4,702.00 | 4,702.00 | 1.07% | 3,380,100 |
| Dec 18, 2025 | 4,618.00 | 4,662.00 | 4,601.00 | 4,652.00 | 4,652.00 | 0.82% | 1,728,000 |
| Dec 17, 2025 | 4,625.00 | 4,628.00 | 4,574.00 | 4,614.00 | 4,614.00 | -0.32% | 1,911,700 |