Sumitomo Mitsui Trust Group, Inc. (TYO:8309)
Japan · Delayed Price · Currency is JPY 1,678.50
-54.00 (-3.12%)
Oct 14, 2026, 3:30 PM JST
TYO:8309 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,714.00 | 1,720.00 | 1,673.50 | 1,678.50 | 1,678.50 | -3.12% | 8,240,700 |
| Oct 13, 2026 | 1,735.00 | 1,742.50 | 1,711.50 | 1,732.50 | 1,732.50 | 2.67% | 8,689,100 |
| Oct 9, 2026 | 1,722.00 | 1,725.50 | 1,685.50 | 1,687.50 | 1,687.50 | -0.97% | 10,060,600 |
| Oct 8, 2026 | 1,736.00 | 1,740.50 | 1,700.50 | 1,704.00 | 1,704.00 | -2.88% | 8,390,100 |
| Oct 7, 2026 | 1,789.50 | 1,793.50 | 1,753.00 | 1,754.50 | 1,754.50 | -2.34% | 10,697,200 |
| Oct 6, 2026 | 1,773.50 | 1,796.50 | 1,761.50 | 1,796.50 | 1,796.50 | 2.36% | 8,076,400 |
| Oct 5, 2026 | 1,759.50 | 1,766.00 | 1,747.50 | 1,755.00 | 1,755.00 | 0.69% | 6,601,200 |
| Oct 2, 2026 | 1,749.50 | 1,770.00 | 1,738.00 | 1,743.00 | 1,743.00 | -2.00% | 8,919,900 |
| Oct 1, 2026 | 1,782.50 | 1,789.50 | 1,738.00 | 1,778.50 | 1,778.50 | -0.31% | 13,578,400 |
| Sep 30, 2026 | 1,761.00 | 1,789.00 | 1,750.00 | 1,784.00 | 1,784.00 | 1.94% | 13,394,600 |
| Sep 29, 2026 | 1,755.50 | 1,777.50 | 1,750.00 | 1,750.00 | 1,750.00 | -2.00% | 8,767,800 |
| Sep 28, 2026 | 1,788.50 | 1,817.00 | 1,782.50 | 1,809.50 | 1,785.75 | 0.44% | 11,769,600 |
| Sep 25, 2026 | 1,770.00 | 1,801.50 | 1,767.00 | 1,801.50 | 1,777.86 | 2.36% | 9,345,100 |
| Sep 24, 2026 | 1,762.50 | 1,771.00 | 1,740.00 | 1,760.00 | 1,736.90 | -0.48% | 10,439,900 |
| Sep 18, 2026 | 1,780.00 | 1,796.00 | 1,748.00 | 1,768.50 | 1,745.29 | -1.17% | 12,047,300 |
| Sep 17, 2026 | 1,778.00 | 1,798.50 | 1,773.50 | 1,789.50 | 1,766.01 | 0.76% | 6,214,100 |
| Sep 16, 2026 | 1,776.00 | 1,808.00 | 1,774.00 | 1,776.00 | 1,752.69 | 0.17% | 7,451,100 |
| Sep 15, 2026 | 1,795.00 | 1,804.00 | 1,769.50 | 1,773.00 | 1,749.73 | -1.42% | 6,799,200 |
| Sep 14, 2026 | 1,785.00 | 1,804.00 | 1,757.50 | 1,798.50 | 1,774.89 | 1.78% | 6,672,900 |
| Sep 11, 2026 | 1,717.50 | 1,769.50 | 1,716.00 | 1,767.00 | 1,743.81 | 0.54% | 9,864,400 |
| Sep 10, 2026 | 1,726.50 | 1,760.50 | 1,724.50 | 1,757.50 | 1,734.43 | 1.59% | 8,236,700 |
| Sep 9, 2026 | 1,740.00 | 1,763.50 | 1,729.50 | 1,730.00 | 1,707.29 | -1.51% | 10,233,600 |
| Sep 8, 2026 | 1,767.00 | 1,791.00 | 1,752.50 | 1,756.50 | 1,733.45 | -1.43% | 5,675,600 |
| Sep 7, 2026 | 1,800.50 | 1,808.00 | 1,774.50 | 1,782.00 | 1,758.61 | -1.05% | 5,875,900 |
| Sep 4, 2026 | 1,811.50 | 1,814.50 | 1,769.00 | 1,801.00 | 1,777.36 | 0.78% | 9,802,400 |
| Sep 3, 2026 | 1,781.00 | 1,811.00 | 1,780.00 | 1,787.00 | 1,763.55 | 0.68% | 11,071,000 |
| Sep 2, 2026 | 1,781.00 | 1,788.50 | 1,746.50 | 1,775.00 | 1,751.70 | -1.91% | 16,926,300 |
| Sep 1, 2026 | 1,769.00 | 1,822.50 | 1,757.00 | 1,809.50 | 1,785.75 | 1.83% | 8,864,400 |
| Aug 31, 2026 | 1,775.00 | 1,781.50 | 1,750.00 | 1,777.00 | 1,753.68 | -0.70% | 12,346,700 |
| Aug 28, 2026 | 1,753.00 | 1,798.00 | 1,747.00 | 1,789.50 | 1,766.01 | 1.62% | 8,570,400 |
| Aug 27, 2026 | 1,760.00 | 1,774.00 | 1,746.00 | 1,761.00 | 1,737.89 | 0.60% | 7,094,700 |
| Aug 26, 2026 | 1,760.00 | 1,763.50 | 1,742.50 | 1,750.50 | 1,727.52 | 0.95% | 7,642,000 |
| Aug 25, 2026 | 1,705.00 | 1,736.50 | 1,700.00 | 1,734.00 | 1,711.24 | 1.88% | 5,390,100 |
| Aug 24, 2026 | 1,732.00 | 1,735.00 | 1,697.50 | 1,702.00 | 1,679.66 | -0.79% | 6,126,200 |
| Aug 21, 2026 | 1,689.00 | 1,715.50 | 1,684.50 | 1,715.50 | 1,692.98 | 1.48% | 5,344,100 |
| Aug 20, 2026 | 1,693.50 | 1,702.50 | 1,675.50 | 1,690.50 | 1,668.31 | 0.12% | 7,237,800 |
| Aug 19, 2026 | 1,720.00 | 1,724.00 | 1,684.50 | 1,688.50 | 1,666.34 | -2.62% | 10,786,200 |
| Aug 18, 2026 | 1,734.00 | 1,762.00 | 1,731.00 | 1,734.00 | 1,711.24 | 0.32% | 8,745,700 |
| Aug 17, 2026 | 1,746.00 | 1,750.00 | 1,724.50 | 1,728.50 | 1,705.81 | -0.49% | 4,989,500 |
| Aug 14, 2026 | 1,760.00 | 1,767.00 | 1,727.50 | 1,737.00 | 1,714.20 | -0.91% | 10,424,600 |
| Aug 13, 2026 | 1,727.50 | 1,753.50 | 1,712.50 | 1,753.00 | 1,729.99 | 2.82% | 10,615,200 |
| Aug 12, 2026 | 1,696.00 | 1,718.00 | 1,682.50 | 1,705.00 | 1,682.62 | 1.58% | 10,342,400 |
| Aug 10, 2026 | 1,677.50 | 1,688.50 | 1,660.00 | 1,678.50 | 1,656.47 | -0.12% | 8,282,300 |
| Aug 7, 2026 | 1,686.50 | 1,703.50 | 1,672.00 | 1,680.50 | 1,658.44 | 0.09% | 8,621,200 |
| Aug 6, 2026 | 1,646.00 | 1,687.00 | 1,646.00 | 1,679.00 | 1,656.96 | 1.08% | 7,699,800 |
| Aug 5, 2026 | 1,642.00 | 1,666.50 | 1,621.00 | 1,661.00 | 1,639.20 | 1.84% | 7,751,500 |
| Aug 4, 2026 | 1,666.50 | 1,666.50 | 1,612.00 | 1,631.00 | 1,609.59 | 0.28% | 10,397,500 |
| Aug 3, 2026 | 1,625.00 | 1,646.50 | 1,573.50 | 1,626.50 | 1,605.15 | -1.66% | 13,354,300 |
| Jul 31, 2026 | 1,650.00 | 1,693.00 | 1,645.50 | 1,654.00 | 1,632.29 | -1.08% | 16,815,400 |
| Jul 30, 2026 | 1,694.00 | 1,705.00 | 1,659.00 | 1,672.00 | 1,650.05 | -2.25% | 10,329,000 |