Sumitomo Mitsui Trust Group, Inc. (TYO:8309)
Japan · Delayed Price · Currency is JPY 5,328.00
+150.00 (2.90%)
May 1, 2026, 3:30 PM JST
TYO:8309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 5,278.00 | 5,357.00 | 5,203.00 | 5,328.00 | 5,328.00 | 2.90% | 2,035,000 |
| Apr 30, 2026 | 5,240.00 | 5,252.00 | 5,139.00 | 5,178.00 | 5,178.00 | -2.60% | 2,965,200 |
| Apr 28, 2026 | 5,164.00 | 5,329.00 | 5,124.00 | 5,316.00 | 5,316.00 | 4.09% | 3,150,000 |
| Apr 27, 2026 | 5,036.00 | 5,149.00 | 5,018.00 | 5,107.00 | 5,107.00 | -0.25% | 2,045,200 |
| Apr 24, 2026 | 5,147.00 | 5,147.00 | 5,088.00 | 5,120.00 | 5,120.00 | -0.27% | 1,093,700 |
| Apr 23, 2026 | 5,117.00 | 5,172.00 | 5,091.00 | 5,134.00 | 5,134.00 | -0.45% | 1,516,200 |
| Apr 22, 2026 | 5,180.00 | 5,199.00 | 5,135.00 | 5,157.00 | 5,157.00 | -0.73% | 1,622,100 |
| Apr 21, 2026 | 5,285.00 | 5,300.00 | 5,176.00 | 5,195.00 | 5,195.00 | -2.11% | 1,950,000 |
| Apr 20, 2026 | 5,416.00 | 5,419.00 | 5,307.00 | 5,307.00 | 5,307.00 | -1.28% | 1,562,900 |
| Apr 17, 2026 | 5,465.00 | 5,468.00 | 5,365.00 | 5,376.00 | 5,376.00 | -1.65% | 2,059,300 |
| Apr 16, 2026 | 5,500.00 | 5,507.00 | 5,457.00 | 5,466.00 | 5,466.00 | 0.51% | 1,995,400 |
| Apr 15, 2026 | 5,440.00 | 5,475.00 | 5,408.00 | 5,438.00 | 5,438.00 | 0.93% | 2,074,300 |
| Apr 14, 2026 | 5,407.00 | 5,422.00 | 5,343.00 | 5,388.00 | 5,388.00 | 0.80% | 1,917,300 |
| Apr 13, 2026 | 5,322.00 | 5,380.00 | 5,305.00 | 5,345.00 | 5,345.00 | 0.17% | 1,404,200 |
| Apr 10, 2026 | 5,327.00 | 5,363.00 | 5,310.00 | 5,336.00 | 5,336.00 | 0.68% | 1,969,700 |
| Apr 9, 2026 | 5,428.00 | 5,428.00 | 5,279.00 | 5,300.00 | 5,300.00 | -1.12% | 1,987,500 |
| Apr 8, 2026 | 5,376.00 | 5,382.00 | 5,298.00 | 5,360.00 | 5,360.00 | 3.84% | 3,258,200 |
| Apr 7, 2026 | 5,178.00 | 5,200.00 | 5,140.00 | 5,162.00 | 5,162.00 | 0.68% | 974,700 |
| Apr 6, 2026 | 5,140.00 | 5,164.00 | 5,122.00 | 5,127.00 | 5,127.00 | 0.08% | 994,100 |
| Apr 3, 2026 | 5,141.00 | 5,153.00 | 5,086.00 | 5,123.00 | 5,123.00 | 0.37% | 1,314,000 |
| Apr 2, 2026 | 5,269.00 | 5,270.00 | 5,080.00 | 5,104.00 | 5,104.00 | -1.39% | 1,706,700 |
| Apr 1, 2026 | 5,140.00 | 5,184.00 | 5,087.00 | 5,176.00 | 5,176.00 | 5.59% | 2,084,900 |
| Mar 31, 2026 | 4,915.00 | 5,043.00 | 4,869.00 | 4,902.00 | 4,902.00 | -0.57% | 2,299,000 |
| Mar 30, 2026 | 4,853.00 | 4,956.00 | 4,817.00 | 4,930.00 | 4,930.00 | -3.58% | 2,511,500 |
| Mar 27, 2026 | 5,047.00 | 5,141.00 | 5,040.00 | 5,113.00 | 5,023.00 | 0.29% | 2,553,900 |
| Mar 26, 2026 | 5,160.00 | 5,166.00 | 5,042.00 | 5,098.00 | 5,008.26 | -0.22% | 1,766,700 |
| Mar 25, 2026 | 5,128.00 | 5,153.00 | 5,088.00 | 5,109.00 | 5,019.07 | 2.53% | 2,067,000 |
| Mar 24, 2026 | 4,986.00 | 5,008.00 | 4,904.00 | 4,983.00 | 4,895.29 | 2.91% | 1,461,400 |
| Mar 23, 2026 | 4,850.00 | 4,890.00 | 4,808.00 | 4,842.00 | 4,756.77 | -3.87% | 2,453,400 |
| Mar 19, 2026 | 5,050.00 | 5,081.00 | 5,014.00 | 5,037.00 | 4,948.34 | -1.87% | 2,920,800 |
| Mar 18, 2026 | 5,040.00 | 5,134.00 | 5,023.00 | 5,133.00 | 5,042.65 | 3.61% | 2,667,000 |
| Mar 17, 2026 | 4,978.00 | 5,002.00 | 4,913.00 | 4,954.00 | 4,866.80 | 0.81% | 1,631,400 |
| Mar 16, 2026 | 4,920.00 | 4,972.00 | 4,878.00 | 4,914.00 | 4,827.50 | -0.77% | 1,805,400 |
| Mar 13, 2026 | 4,890.00 | 4,987.00 | 4,884.00 | 4,952.00 | 4,864.83 | 0.51% | 2,648,300 |
| Mar 12, 2026 | 4,973.00 | 5,026.00 | 4,882.00 | 4,927.00 | 4,840.27 | -3.64% | 2,429,000 |
| Mar 11, 2026 | 5,148.00 | 5,205.00 | 5,092.00 | 5,113.00 | 5,023.00 | -0.49% | 1,750,000 |
| Mar 10, 2026 | 5,066.00 | 5,171.00 | 5,062.00 | 5,138.00 | 5,047.56 | 3.28% | 2,026,500 |
| Mar 9, 2026 | 4,850.00 | 5,010.00 | 4,847.00 | 4,975.00 | 4,887.43 | -4.14% | 3,389,300 |
| Mar 6, 2026 | 5,071.00 | 5,196.00 | 5,050.00 | 5,190.00 | 5,098.64 | 0.37% | 1,900,500 |
| Mar 5, 2026 | 5,219.00 | 5,263.00 | 5,140.00 | 5,171.00 | 5,079.98 | 3.84% | 2,554,600 |
| Mar 4, 2026 | 5,065.00 | 5,125.00 | 4,912.00 | 4,980.00 | 4,892.34 | -4.94% | 3,855,400 |
| Mar 3, 2026 | 5,252.00 | 5,326.00 | 5,211.00 | 5,239.00 | 5,146.78 | -1.62% | 2,497,900 |
| Mar 2, 2026 | 5,240.00 | 5,335.00 | 5,209.00 | 5,325.00 | 5,231.27 | -2.88% | 2,560,300 |
| Feb 27, 2026 | 5,417.00 | 5,488.00 | 5,400.00 | 5,483.00 | 5,386.49 | 0.37% | 2,657,600 |
| Feb 26, 2026 | 5,454.00 | 5,471.00 | 5,411.00 | 5,463.00 | 5,366.84 | 2.17% | 2,864,700 |
| Feb 25, 2026 | 5,364.00 | 5,398.00 | 5,233.00 | 5,347.00 | 5,252.88 | -1.04% | 2,743,700 |
| Feb 24, 2026 | 5,441.00 | 5,453.00 | 5,353.00 | 5,403.00 | 5,307.90 | -1.48% | 2,367,600 |
| Feb 20, 2026 | 5,595.00 | 5,599.00 | 5,471.00 | 5,484.00 | 5,387.47 | -3.21% | 3,598,500 |
| Feb 19, 2026 | 5,585.00 | 5,677.00 | 5,557.00 | 5,666.00 | 5,566.27 | 2.07% | 2,335,200 |
| Feb 18, 2026 | 5,589.00 | 5,593.00 | 5,541.00 | 5,551.00 | 5,453.29 | 0.67% | 2,434,500 |