Sumitomo Mitsui Trust Group, Inc. (TYO:8309)
Japan · Delayed Price · Currency is JPY 5,109.00
+126.00 (2.53%)
Mar 25, 2026, 3:30 PM JST
TYO:8309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5,128.00 | 5,153.00 | 5,088.00 | 5,123.00 | 5,123.00 | 2.81% | 1,330,800 |
| Mar 24, 2026 | 4,986.00 | 5,008.00 | 4,904.00 | 4,983.00 | 4,983.00 | 2.91% | 1,461,400 |
| Mar 23, 2026 | 4,850.00 | 4,890.00 | 4,808.00 | 4,842.00 | 4,842.00 | -3.87% | 2,453,400 |
| Mar 19, 2026 | 5,050.00 | 5,081.00 | 5,014.00 | 5,037.00 | 5,037.00 | -1.87% | 2,920,800 |
| Mar 18, 2026 | 5,040.00 | 5,134.00 | 5,023.00 | 5,133.00 | 5,133.00 | 3.61% | 2,667,000 |
| Mar 17, 2026 | 4,978.00 | 5,002.00 | 4,913.00 | 4,954.00 | 4,954.00 | 0.81% | 1,631,400 |
| Mar 16, 2026 | 4,920.00 | 4,972.00 | 4,878.00 | 4,914.00 | 4,914.00 | -0.77% | 1,805,400 |
| Mar 13, 2026 | 4,890.00 | 4,987.00 | 4,884.00 | 4,952.00 | 4,952.00 | 0.51% | 2,648,300 |
| Mar 12, 2026 | 4,973.00 | 5,026.00 | 4,882.00 | 4,927.00 | 4,927.00 | -3.64% | 2,429,000 |
| Mar 11, 2026 | 5,148.00 | 5,205.00 | 5,092.00 | 5,113.00 | 5,113.00 | -0.49% | 1,750,000 |
| Mar 10, 2026 | 5,066.00 | 5,171.00 | 5,062.00 | 5,138.00 | 5,138.00 | 3.28% | 2,026,500 |
| Mar 9, 2026 | 4,850.00 | 5,010.00 | 4,847.00 | 4,975.00 | 4,975.00 | -4.14% | 3,389,300 |
| Mar 6, 2026 | 5,071.00 | 5,196.00 | 5,050.00 | 5,190.00 | 5,190.00 | 0.37% | 1,900,500 |
| Mar 5, 2026 | 5,219.00 | 5,263.00 | 5,140.00 | 5,171.00 | 5,171.00 | 3.84% | 2,554,600 |
| 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 |