Sumitomo Mitsui Trust Group, Inc. (TYO:8309)
Japan · Delayed Price · Currency is JPY 5,046.00
+73.00 (1.47%)
At close: Jan 23, 2026
TYO:8309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 4,740.00 | 4,741.00 | 4,629.00 | 4,629.00 | 4,629.00 | -2.16% | 2,174,900 |
| Dec 15, 2025 | 4,705.00 | 4,750.00 | 4,694.00 | 4,731.00 | 4,731.00 | 1.07% | 1,587,000 |
| Dec 12, 2025 | 4,628.00 | 4,719.00 | 4,610.00 | 4,681.00 | 4,681.00 | 2.50% | 2,562,000 |
| Dec 11, 2025 | 4,652.00 | 4,673.00 | 4,556.00 | 4,567.00 | 4,567.00 | -1.00% | 1,849,000 |
| Dec 10, 2025 | 4,595.00 | 4,649.00 | 4,587.00 | 4,613.00 | 4,613.00 | 0.61% | 2,927,500 |
| Dec 9, 2025 | 4,578.00 | 4,603.00 | 4,570.00 | 4,585.00 | 4,585.00 | 0.22% | 1,932,700 |
| Dec 8, 2025 | 4,550.00 | 4,575.00 | 4,518.00 | 4,575.00 | 4,575.00 | 0.57% | 1,806,500 |
| Dec 5, 2025 | 4,525.00 | 4,559.00 | 4,481.00 | 4,549.00 | 4,549.00 | 0.31% | 2,042,400 |
| Dec 4, 2025 | 4,457.00 | 4,550.00 | 4,441.00 | 4,535.00 | 4,535.00 | 1.73% | 2,044,600 |
| Dec 3, 2025 | 4,507.00 | 4,518.00 | 4,458.00 | 4,458.00 | 4,458.00 | -1.59% | 1,932,200 |
| Dec 2, 2025 | 4,512.00 | 4,530.00 | 4,467.00 | 4,530.00 | 4,530.00 | 0.80% | 2,708,300 |
| Dec 1, 2025 | 4,556.00 | 4,585.00 | 4,494.00 | 4,494.00 | 4,494.00 | -0.60% | 2,474,900 |
| Nov 28, 2025 | 4,500.00 | 4,544.00 | 4,482.00 | 4,521.00 | 4,521.00 | 0.44% | 1,546,800 |
| Nov 27, 2025 | 4,501.00 | 4,558.00 | 4,498.00 | 4,501.00 | 4,501.00 | 0.24% | 1,616,700 |
| Nov 26, 2025 | 4,489.00 | 4,517.00 | 4,470.00 | 4,490.00 | 4,490.00 | 0.99% | 2,780,300 |
| Nov 25, 2025 | 4,526.00 | 4,570.00 | 4,386.00 | 4,446.00 | 4,446.00 | 1.37% | 3,528,000 |
| Nov 21, 2025 | 4,274.00 | 4,386.00 | 4,273.00 | 4,386.00 | 4,386.00 | 1.22% | 3,267,200 |
| Nov 20, 2025 | 4,326.00 | 4,356.00 | 4,308.00 | 4,333.00 | 4,333.00 | 1.74% | 1,925,500 |
| Nov 19, 2025 | 4,260.00 | 4,307.00 | 4,227.00 | 4,259.00 | 4,259.00 | 0.64% | 1,999,900 |
| Nov 18, 2025 | 4,295.00 | 4,310.00 | 4,226.00 | 4,232.00 | 4,232.00 | -2.71% | 2,185,500 |
| Nov 17, 2025 | 4,350.00 | 4,380.00 | 4,300.00 | 4,350.00 | 4,350.00 | -0.34% | 2,273,800 |
| Nov 14, 2025 | 4,379.00 | 4,422.00 | 4,350.00 | 4,365.00 | 4,365.00 | -0.80% | 2,395,200 |
| Nov 13, 2025 | 4,320.00 | 4,400.00 | 4,292.00 | 4,400.00 | 4,400.00 | 0.59% | 5,191,800 |
| Nov 12, 2025 | 4,347.00 | 4,419.00 | 4,345.00 | 4,374.00 | 4,374.00 | 0.97% | 2,372,700 |
| Nov 11, 2025 | 4,320.00 | 4,352.00 | 4,289.00 | 4,332.00 | 4,332.00 | 0.49% | 1,841,600 |
| Nov 10, 2025 | 4,275.00 | 4,317.00 | 4,247.00 | 4,311.00 | 4,311.00 | 1.94% | 1,733,500 |