Sumitomo Mitsui Trust Group, Inc. (TYO:8309)
Japan · Delayed Price · Currency is JPY 5,661.00
+47.00 (0.84%)
May 25, 2026, 3:30 PM JST
TYO:8309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 5,650.00 | 5,682.00 | 5,623.00 | 5,636.00 | 5,636.00 | -0.42% | 2,454,000 |
| May 13, 2026 | 5,561.00 | 5,661.00 | 5,529.00 | 5,660.00 | 5,660.00 | 0.84% | 1,593,600 |
| May 12, 2026 | 5,540.00 | 5,623.00 | 5,526.00 | 5,613.00 | 5,613.00 | 1.91% | 2,087,700 |
| May 11, 2026 | 5,410.00 | 5,510.00 | 5,381.00 | 5,508.00 | 5,508.00 | 1.89% | 1,912,900 |
| May 8, 2026 | 5,480.00 | 5,484.00 | 5,326.00 | 5,406.00 | 5,406.00 | -2.96% | 2,738,200 |
| May 7, 2026 | 5,401.00 | 5,607.00 | 5,394.00 | 5,571.00 | 5,571.00 | 4.56% | 4,461,200 |
| 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 | -1.56% | 2,511,500 |
| Mar 27, 2026 | 5,047.00 | 5,141.00 | 5,040.00 | 5,113.00 | 5,008.00 | 0.29% | 2,553,900 |
| Mar 26, 2026 | 5,160.00 | 5,166.00 | 5,042.00 | 5,098.00 | 4,993.31 | -0.22% | 1,766,700 |
| Mar 25, 2026 | 5,128.00 | 5,153.00 | 5,088.00 | 5,109.00 | 5,004.08 | 2.53% | 2,067,000 |
| Mar 24, 2026 | 4,986.00 | 5,008.00 | 4,904.00 | 4,983.00 | 4,880.67 | 2.91% | 1,461,400 |
| Mar 23, 2026 | 4,850.00 | 4,890.00 | 4,808.00 | 4,842.00 | 4,742.57 | -3.87% | 2,453,400 |
| Mar 19, 2026 | 5,050.00 | 5,081.00 | 5,014.00 | 5,037.00 | 4,933.56 | -1.87% | 2,920,800 |
| Mar 18, 2026 | 5,040.00 | 5,134.00 | 5,023.00 | 5,133.00 | 5,027.59 | 3.61% | 2,667,000 |
| Mar 17, 2026 | 4,978.00 | 5,002.00 | 4,913.00 | 4,954.00 | 4,852.27 | 0.81% | 1,631,400 |
| Mar 16, 2026 | 4,920.00 | 4,972.00 | 4,878.00 | 4,914.00 | 4,813.09 | -0.77% | 1,805,400 |
| Mar 13, 2026 | 4,890.00 | 4,987.00 | 4,884.00 | 4,952.00 | 4,850.31 | 0.51% | 2,648,300 |
| Mar 12, 2026 | 4,973.00 | 5,026.00 | 4,882.00 | 4,927.00 | 4,825.82 | -3.64% | 2,429,000 |
| Mar 11, 2026 | 5,148.00 | 5,205.00 | 5,092.00 | 5,113.00 | 5,008.00 | -0.49% | 1,750,000 |
| Mar 10, 2026 | 5,066.00 | 5,171.00 | 5,062.00 | 5,138.00 | 5,032.49 | 3.28% | 2,026,500 |