Sumitomo Mitsui Trust Group, Inc. (TYO:8309)
Japan · Delayed Price · Currency is JPY 1,794.50
+7.50 (0.42%)
Sep 4, 2026, 1:25 PM JST
TYO:8309 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,781.00 | 1,811.00 | 1,780.00 | 1,787.00 | 1,787.00 | 0.68% | 11,071,000 |
| Sep 2, 2026 | 1,781.00 | 1,788.50 | 1,746.50 | 1,775.00 | 1,775.00 | -1.91% | 16,926,300 |
| Sep 1, 2026 | 1,769.00 | 1,822.50 | 1,757.00 | 1,809.50 | 1,809.50 | 1.83% | 8,864,400 |
| Aug 31, 2026 | 1,775.00 | 1,781.50 | 1,750.00 | 1,777.00 | 1,777.00 | -0.70% | 12,346,700 |
| Aug 28, 2026 | 1,753.00 | 1,798.00 | 1,747.00 | 1,789.50 | 1,789.50 | 1.62% | 8,570,400 |
| Aug 27, 2026 | 1,760.00 | 1,774.00 | 1,746.00 | 1,761.00 | 1,761.00 | 0.60% | 7,094,700 |
| Aug 26, 2026 | 1,760.00 | 1,763.50 | 1,742.50 | 1,750.50 | 1,750.50 | 0.95% | 7,642,000 |
| Aug 25, 2026 | 1,705.00 | 1,736.50 | 1,700.00 | 1,734.00 | 1,734.00 | 1.88% | 5,390,100 |
| Aug 24, 2026 | 1,732.00 | 1,735.00 | 1,697.50 | 1,702.00 | 1,702.00 | -0.79% | 6,126,200 |
| Aug 21, 2026 | 1,689.00 | 1,715.50 | 1,684.50 | 1,715.50 | 1,715.50 | 1.48% | 5,344,100 |
| Aug 20, 2026 | 1,693.50 | 1,702.50 | 1,675.50 | 1,690.50 | 1,690.50 | 0.12% | 7,237,800 |
| Aug 19, 2026 | 1,720.00 | 1,724.00 | 1,684.50 | 1,688.50 | 1,688.50 | -2.62% | 10,786,200 |
| Aug 18, 2026 | 1,734.00 | 1,762.00 | 1,731.00 | 1,734.00 | 1,734.00 | 0.32% | 8,745,700 |
| Aug 17, 2026 | 1,746.00 | 1,750.00 | 1,724.50 | 1,728.50 | 1,728.50 | -0.49% | 4,989,500 |
| Aug 14, 2026 | 1,760.00 | 1,767.00 | 1,727.50 | 1,737.00 | 1,737.00 | -0.91% | 10,424,600 |
| Aug 13, 2026 | 1,727.50 | 1,753.50 | 1,712.50 | 1,753.00 | 1,753.00 | 2.82% | 10,615,200 |
| Aug 12, 2026 | 1,696.00 | 1,718.00 | 1,682.50 | 1,705.00 | 1,705.00 | 1.58% | 10,342,400 |
| Aug 10, 2026 | 1,677.50 | 1,688.50 | 1,660.00 | 1,678.50 | 1,678.50 | -0.12% | 8,282,300 |
| Aug 7, 2026 | 1,686.50 | 1,703.50 | 1,672.00 | 1,680.50 | 1,680.50 | 0.09% | 8,621,200 |
| Aug 6, 2026 | 1,646.00 | 1,687.00 | 1,646.00 | 1,679.00 | 1,679.00 | 1.08% | 7,699,800 |
| Aug 5, 2026 | 1,642.00 | 1,666.50 | 1,621.00 | 1,661.00 | 1,661.00 | 1.84% | 7,751,500 |
| Aug 4, 2026 | 1,666.50 | 1,666.50 | 1,612.00 | 1,631.00 | 1,631.00 | 0.28% | 10,397,500 |
| Aug 3, 2026 | 1,625.00 | 1,646.50 | 1,573.50 | 1,626.50 | 1,626.50 | -1.66% | 13,354,300 |
| Jul 31, 2026 | 1,650.00 | 1,693.00 | 1,645.50 | 1,654.00 | 1,654.00 | -1.08% | 16,815,400 |
| Jul 30, 2026 | 1,694.00 | 1,705.00 | 1,659.00 | 1,672.00 | 1,672.00 | -2.25% | 10,329,000 |
| Jul 29, 2026 | 1,682.25 | 1,711.50 | 1,661.50 | 1,710.50 | 1,710.50 | 1.08% | 14,010,000 |
| Jul 28, 2026 | 1,739.50 | 1,748.75 | 1,692.25 | 1,692.25 | 1,692.25 | -1.63% | 13,298,000 |
| Jul 27, 2026 | 1,694.75 | 1,730.50 | 1,694.00 | 1,720.25 | 1,720.25 | 1.01% | 11,442,400 |
| Jul 24, 2026 | 1,686.25 | 1,714.75 | 1,685.00 | 1,703.00 | 1,703.00 | -0.48% | 9,021,600 |
| Jul 23, 2026 | 1,686.00 | 1,720.50 | 1,686.00 | 1,711.25 | 1,711.25 | 0.01% | 12,332,400 |
| Jul 22, 2026 | 1,683.25 | 1,720.00 | 1,677.00 | 1,711.00 | 1,711.00 | 1.63% | 8,475,200 |
| Jul 21, 2026 | 1,631.25 | 1,683.50 | 1,616.25 | 1,683.50 | 1,683.50 | 4.40% | 10,278,400 |
| Jul 17, 2026 | 1,670.00 | 1,675.50 | 1,590.50 | 1,612.50 | 1,612.50 | -3.73% | 10,951,200 |
| Jul 16, 2026 | 1,673.75 | 1,693.00 | 1,668.75 | 1,675.00 | 1,675.00 | -0.84% | 7,507,600 |
| Jul 15, 2026 | 1,690.75 | 1,691.75 | 1,665.50 | 1,689.25 | 1,689.25 | 1.55% | 8,993,200 |
| Jul 14, 2026 | 1,662.75 | 1,669.25 | 1,635.50 | 1,663.50 | 1,663.50 | 0.33% | 8,460,800 |
| Jul 13, 2026 | 1,645.00 | 1,668.50 | 1,643.00 | 1,658.00 | 1,658.00 | 1.13% | 6,546,400 |
| Jul 10, 2026 | 1,660.25 | 1,660.25 | 1,626.25 | 1,639.50 | 1,639.50 | -0.29% | 9,196,800 |
| Jul 9, 2026 | 1,634.75 | 1,651.50 | 1,632.75 | 1,644.25 | 1,644.25 | -0.03% | 9,358,400 |
| Jul 8, 2026 | 1,636.00 | 1,666.00 | 1,631.25 | 1,644.75 | 1,644.75 | 0.37% | 12,106,800 |
| Jul 7, 2026 | 1,645.25 | 1,660.75 | 1,632.75 | 1,638.75 | 1,638.75 | 0.23% | 16,311,600 |
| Jul 6, 2026 | 1,595.00 | 1,635.00 | 1,588.00 | 1,635.00 | 1,635.00 | 3.38% | 11,111,200 |
| Jul 3, 2026 | 1,581.75 | 1,594.25 | 1,570.75 | 1,581.50 | 1,581.50 | 1.05% | 7,892,400 |
| Jul 2, 2026 | 1,555.00 | 1,572.75 | 1,538.25 | 1,565.00 | 1,565.00 | 2.29% | 10,380,000 |
| Jul 1, 2026 | 1,517.75 | 1,542.50 | 1,517.75 | 1,530.00 | 1,530.00 | 1.04% | 9,330,000 |
| Jun 30, 2026 | 1,514.00 | 1,538.50 | 1,507.50 | 1,514.25 | 1,514.25 | 0.63% | 12,452,800 |
| Jun 29, 2026 | 1,504.75 | 1,517.50 | 1,485.75 | 1,504.75 | 1,504.75 | 0.79% | 12,013,600 |
| Jun 26, 2026 | 1,493.75 | 1,510.50 | 1,485.00 | 1,493.00 | 1,493.00 | -0.12% | 7,876,400 |
| Jun 25, 2026 | 1,497.25 | 1,508.50 | 1,477.00 | 1,494.75 | 1,494.75 | 1.53% | 9,346,000 |
| Jun 24, 2026 | 1,521.50 | 1,527.00 | 1,470.75 | 1,472.25 | 1,472.25 | -2.71% | 10,626,800 |