Sumitomo Mitsui Trust Group, Inc. (TYO:8309)
Japan · Delayed Price · Currency is JPY 6,130.00
+169.00 (2.84%)
Jun 15, 2026, 11:06 AM JST
TYO:8309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 6,061.00 | 6,166.00 | 6,002.00 | 6,161.00 | - | 3.36% | 1,148,700 |
| 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 |
| 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 |