Sumitomo Mitsui Trust Group, Inc. (TYO:8309)
Japan · Delayed Price · Currency is JPY 6,812.00
-33.00 (-0.48%)
Jul 24, 2026, 3:30 PM JST
TYO:8309 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6,745.00 | 6,859.00 | 6,740.00 | 6,812.00 | 6,812.00 | -0.48% | 2,255,400 |
| Jul 23, 2026 | 6,744.00 | 6,882.00 | 6,744.00 | 6,845.00 | 6,845.00 | 0.01% | 3,083,100 |
| Jul 22, 2026 | 6,733.00 | 6,880.00 | 6,708.00 | 6,844.00 | 6,844.00 | 1.63% | 2,118,800 |
| Jul 21, 2026 | 6,525.00 | 6,734.00 | 6,465.00 | 6,734.00 | 6,734.00 | 4.40% | 2,569,600 |
| Jul 17, 2026 | 6,680.00 | 6,702.00 | 6,362.00 | 6,450.00 | 6,450.00 | -3.73% | 2,737,800 |
| Jul 16, 2026 | 6,695.00 | 6,772.00 | 6,675.00 | 6,700.00 | 6,700.00 | -0.84% | 1,876,900 |
| Jul 15, 2026 | 6,763.00 | 6,767.00 | 6,662.00 | 6,757.00 | 6,757.00 | 1.55% | 2,248,300 |
| Jul 14, 2026 | 6,651.00 | 6,677.00 | 6,542.00 | 6,654.00 | 6,654.00 | 0.33% | 2,115,200 |
| Jul 13, 2026 | 6,580.00 | 6,674.00 | 6,572.00 | 6,632.00 | 6,632.00 | 1.13% | 1,636,600 |
| Jul 10, 2026 | 6,641.00 | 6,641.00 | 6,505.00 | 6,558.00 | 6,558.00 | -0.29% | 2,299,200 |
| Jul 9, 2026 | 6,539.00 | 6,606.00 | 6,531.00 | 6,577.00 | 6,577.00 | -0.03% | 2,339,600 |
| Jul 8, 2026 | 6,544.00 | 6,664.00 | 6,525.00 | 6,579.00 | 6,579.00 | 0.37% | 3,026,700 |
| Jul 7, 2026 | 6,581.00 | 6,643.00 | 6,531.00 | 6,555.00 | 6,555.00 | 0.23% | 4,077,900 |
| Jul 6, 2026 | 6,380.00 | 6,540.00 | 6,352.00 | 6,540.00 | 6,540.00 | 3.38% | 2,777,800 |
| Jul 3, 2026 | 6,327.00 | 6,377.00 | 6,283.00 | 6,326.00 | 6,326.00 | 1.05% | 1,973,100 |
| Jul 2, 2026 | 6,220.00 | 6,291.00 | 6,153.00 | 6,260.00 | 6,260.00 | 2.29% | 2,595,000 |
| Jul 1, 2026 | 6,071.00 | 6,170.00 | 6,071.00 | 6,120.00 | 6,120.00 | 1.04% | 2,332,500 |
| Jun 30, 2026 | 6,056.00 | 6,154.00 | 6,030.00 | 6,057.00 | 6,057.00 | 0.63% | 3,113,200 |
| Jun 29, 2026 | 6,019.00 | 6,070.00 | 5,943.00 | 6,019.00 | 6,019.00 | 0.79% | 3,003,400 |
| Jun 26, 2026 | 5,975.00 | 6,042.00 | 5,940.00 | 5,972.00 | 5,972.00 | -0.12% | 1,969,100 |
| Jun 25, 2026 | 5,989.00 | 6,034.00 | 5,908.00 | 5,979.00 | 5,979.00 | 1.53% | 2,336,500 |
| Jun 24, 2026 | 6,086.00 | 6,108.00 | 5,883.00 | 5,889.00 | 5,889.00 | -2.71% | 2,656,700 |
| Jun 23, 2026 | 6,165.00 | 6,182.00 | 6,048.00 | 6,053.00 | 6,053.00 | -2.58% | 3,168,400 |
| Jun 22, 2026 | 5,992.00 | 6,218.00 | 5,990.00 | 6,213.00 | 6,213.00 | 2.47% | 2,043,100 |
| Jun 19, 2026 | 6,133.00 | 6,180.00 | 6,030.00 | 6,063.00 | 6,063.00 | -1.83% | 3,950,000 |
| Jun 18, 2026 | 6,087.00 | 6,177.00 | 6,066.00 | 6,176.00 | 6,176.00 | 2.37% | 2,857,100 |
| Jun 17, 2026 | 6,039.00 | 6,081.00 | 6,002.00 | 6,033.00 | 6,033.00 | 0.90% | 2,691,100 |
| Jun 16, 2026 | 5,971.00 | 5,999.00 | 5,911.00 | 5,979.00 | 5,979.00 | -1.35% | 3,081,000 |
| Jun 15, 2026 | 6,061.00 | 6,169.00 | 6,002.00 | 6,061.00 | 6,061.00 | 1.68% | 3,670,400 |
| Jun 12, 2026 | 5,984.00 | 6,016.00 | 5,915.00 | 5,961.00 | 5,961.00 | 1.45% | 4,252,000 |
| Jun 11, 2026 | 5,897.00 | 5,937.00 | 5,832.00 | 5,876.00 | 5,876.00 | -0.71% | 5,125,900 |
| Jun 10, 2026 | 5,947.00 | 6,096.00 | 5,887.00 | 5,918.00 | 5,918.00 | -0.30% | 3,968,400 |
| Jun 9, 2026 | 5,886.00 | 5,985.00 | 5,850.00 | 5,936.00 | 5,936.00 | 2.59% | 3,583,200 |
| Jun 8, 2026 | 5,735.00 | 5,847.00 | 5,715.00 | 5,786.00 | 5,786.00 | -0.72% | 4,151,000 |
| Jun 5, 2026 | 5,893.00 | 5,947.00 | 5,805.00 | 5,828.00 | 5,828.00 | 1.78% | 2,500,700 |
| Jun 4, 2026 | 5,719.00 | 5,806.00 | 5,628.00 | 5,726.00 | 5,726.00 | 0.12% | 2,703,700 |
| Jun 3, 2026 | 5,579.00 | 5,722.00 | 5,576.00 | 5,719.00 | 5,719.00 | 2.93% | 2,874,700 |
| Jun 2, 2026 | 5,414.00 | 5,556.00 | 5,380.00 | 5,556.00 | 5,556.00 | 1.61% | 2,296,200 |
| Jun 1, 2026 | 5,490.00 | 5,561.00 | 5,455.00 | 5,468.00 | 5,468.00 | -0.11% | 2,643,900 |
| May 29, 2026 | 5,562.00 | 5,650.00 | 5,474.00 | 5,474.00 | 5,474.00 | -1.44% | 5,401,000 |
| May 28, 2026 | 5,585.00 | 5,599.00 | 5,499.00 | 5,554.00 | 5,554.00 | -1.31% | 2,347,600 |
| May 27, 2026 | 5,620.00 | 5,690.00 | 5,576.00 | 5,628.00 | 5,628.00 | -0.58% | 2,045,500 |
| May 26, 2026 | 5,661.00 | 5,698.00 | 5,610.00 | 5,661.00 | 5,661.00 | - | 2,142,500 |
| May 25, 2026 | 5,607.00 | 5,661.00 | 5,572.00 | 5,661.00 | 5,661.00 | 0.84% | 2,226,400 |
| May 22, 2026 | 5,691.00 | 5,711.00 | 5,596.00 | 5,614.00 | 5,614.00 | -1.56% | 3,554,400 |
| May 21, 2026 | 5,740.00 | 5,781.00 | 5,692.00 | 5,703.00 | 5,703.00 | 1.06% | 2,594,000 |
| May 20, 2026 | 5,800.00 | 5,807.00 | 5,576.00 | 5,643.00 | 5,643.00 | -1.26% | 3,805,700 |
| May 19, 2026 | 5,564.00 | 5,715.00 | 5,557.00 | 5,715.00 | 5,715.00 | 4.59% | 3,417,200 |
| May 18, 2026 | 5,614.00 | 5,638.00 | 5,455.00 | 5,464.00 | 5,464.00 | -2.83% | 4,260,800 |
| May 15, 2026 | 5,605.00 | 5,655.00 | 5,533.00 | 5,623.00 | 5,623.00 | -0.23% | 3,861,900 |