Skip to main content
logo
Sumitomo Mitsui Trust Group, Inc. (TYO:8309)
Japan flag Japan · Delayed Price · Currency is JPY
4,006.00
+29.00 (0.73%)
Aug 1, 2025, 3:30 PM JST

TYO:8309 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 20253,860.003,906.003,858.003,880.003,880.000.75%2,240,200
Jul 1, 20253,819.003,866.003,803.003,851.003,851.000.31%2,091,800
Jun 30, 20253,860.003,866.003,815.003,839.003,839.00-0.39%2,797,200
Jun 27, 20253,840.003,885.003,831.003,854.003,854.000.34%2,616,200
Jun 26, 20253,825.003,850.003,813.003,841.003,841.000.92%2,100,600
Jun 25, 20253,835.003,842.003,780.003,806.003,806.00-0.34%1,746,300
Jun 24, 20253,828.003,842.003,797.003,819.003,819.000.87%1,423,300
Jun 23, 20253,782.003,819.003,777.003,786.003,786.000.32%1,602,400
Jun 20, 20253,776.003,797.003,744.003,774.003,774.00-0.66%5,845,200
Jun 19, 20253,837.003,837.003,790.003,799.003,799.00-0.68%1,352,700
Jun 18, 20253,796.003,830.003,786.003,825.003,825.000.50%1,662,000
Jun 17, 20253,794.003,819.003,791.003,806.003,806.00-1,287,100
Jun 16, 20253,782.003,812.003,767.003,806.003,806.001.28%1,570,000
Jun 13, 20253,798.003,801.003,735.003,758.003,758.00-0.90%2,751,600
Jun 12, 20253,805.003,821.003,784.003,792.003,792.00-0.34%1,862,600
Jun 11, 20253,828.003,838.003,792.003,805.003,805.00-0.60%1,495,500
Jun 10, 20253,872.003,892.003,823.003,828.003,828.00-1.14%1,928,900
Jun 9, 20253,886.003,893.003,852.003,872.003,872.000.52%1,839,200
Jun 6, 20253,855.003,872.003,845.003,852.003,852.000.36%1,389,400
Jun 5, 20253,865.003,883.003,828.003,838.003,838.00-1.72%1,843,700
Jun 4, 20253,887.003,913.003,879.003,905.003,905.001.11%2,286,900
Jun 3, 20253,867.003,879.003,834.003,862.003,862.000.44%2,276,300
Jun 2, 20253,869.003,872.003,820.003,845.003,845.00-1.99%3,157,600
May 30, 20253,841.003,923.003,833.003,923.003,923.001.11%6,683,500
May 29, 20253,824.003,892.003,818.003,880.003,880.002.32%4,160,000
May 28, 20253,799.003,808.003,777.003,792.003,792.000.88%2,245,900
May 27, 20253,725.003,760.003,695.003,759.003,759.001.13%1,588,200
May 26, 20253,725.003,755.003,700.003,717.003,717.00-0.46%1,980,900
May 23, 20253,759.003,774.003,726.003,734.003,734.00-0.67%2,118,800