Sumitomo Mitsui Trust Group, Inc. (TYO:8309)
Japan · Delayed Price · Currency is JPY 1,583.00
-44.00 (-2.70%)
Nov 4, 2026, 11:30 AM JST
TYO:8309 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,632.00 | 1,653.00 | 1,581.50 | 1,583.00 | 1,583.00 | -2.70% | 2,823,800 |
| Nov 2, 2026 | 1,622.50 | 1,634.00 | 1,606.50 | 1,627.00 | 1,627.00 | -1.48% | 7,530,200 |
| Oct 30, 2026 | 1,661.00 | 1,668.50 | 1,630.00 | 1,651.50 | 1,651.50 | -0.54% | 8,888,200 |
| Oct 29, 2026 | 1,640.00 | 1,669.50 | 1,635.50 | 1,660.50 | 1,660.50 | 1.40% | 17,584,000 |
| Oct 28, 2026 | 1,651.00 | 1,655.00 | 1,624.00 | 1,637.50 | 1,637.50 | -0.37% | 5,836,700 |
| Oct 27, 2026 | 1,631.50 | 1,644.00 | 1,616.00 | 1,643.50 | 1,643.50 | 2.30% | 6,507,900 |
| Oct 26, 2026 | 1,585.50 | 1,633.00 | 1,585.50 | 1,606.50 | 1,606.50 | 0.41% | 7,345,800 |
| Oct 23, 2026 | 1,574.00 | 1,600.00 | 1,539.50 | 1,600.00 | 1,600.00 | -1.45% | 13,558,300 |
| Oct 22, 2026 | 1,645.00 | 1,665.50 | 1,622.00 | 1,623.50 | 1,623.50 | -1.31% | 9,825,000 |
| Oct 21, 2026 | 1,629.00 | 1,652.50 | 1,620.00 | 1,645.00 | 1,645.00 | 2.02% | 9,416,700 |
| Oct 20, 2026 | 1,657.00 | 1,671.00 | 1,608.00 | 1,612.50 | 1,612.50 | -4.36% | 10,895,100 |
| Oct 19, 2026 | 1,646.00 | 1,686.00 | 1,640.00 | 1,686.00 | 1,686.00 | 0.39% | 7,554,600 |
| Oct 16, 2026 | 1,669.00 | 1,690.50 | 1,668.50 | 1,679.50 | 1,679.50 | 0.96% | 7,653,500 |
| Oct 15, 2026 | 1,651.00 | 1,679.50 | 1,646.00 | 1,663.50 | 1,663.50 | -0.89% | 12,492,700 |
| Oct 14, 2026 | 1,714.00 | 1,720.00 | 1,673.50 | 1,678.50 | 1,678.50 | -3.12% | 8,240,700 |
| Oct 13, 2026 | 1,735.00 | 1,742.50 | 1,711.50 | 1,732.50 | 1,732.50 | 2.67% | 8,689,100 |
| Oct 9, 2026 | 1,722.00 | 1,725.50 | 1,685.50 | 1,687.50 | 1,687.50 | -0.97% | 10,060,600 |
| Oct 8, 2026 | 1,736.00 | 1,740.50 | 1,700.50 | 1,704.00 | 1,704.00 | -2.88% | 8,390,100 |
| Oct 7, 2026 | 1,789.50 | 1,793.50 | 1,753.00 | 1,754.50 | 1,754.50 | -2.34% | 10,697,200 |
| Oct 6, 2026 | 1,773.50 | 1,796.50 | 1,761.50 | 1,796.50 | 1,796.50 | 2.36% | 8,076,400 |
| Oct 5, 2026 | 1,759.50 | 1,766.00 | 1,747.50 | 1,755.00 | 1,755.00 | 0.69% | 6,601,200 |
| Oct 2, 2026 | 1,749.50 | 1,770.00 | 1,738.00 | 1,743.00 | 1,743.00 | -2.00% | 8,919,900 |
| Oct 1, 2026 | 1,782.50 | 1,789.50 | 1,738.00 | 1,778.50 | 1,778.50 | -0.31% | 13,578,400 |
| Sep 30, 2026 | 1,761.00 | 1,789.00 | 1,750.00 | 1,784.00 | 1,784.00 | 1.94% | 13,394,600 |
| Sep 29, 2026 | 1,755.50 | 1,777.50 | 1,750.00 | 1,750.00 | 1,750.00 | -2.00% | 8,767,800 |
| Sep 28, 2026 | 1,788.50 | 1,817.00 | 1,782.50 | 1,809.50 | 1,785.75 | 0.44% | 11,769,600 |
| Sep 25, 2026 | 1,770.00 | 1,801.50 | 1,767.00 | 1,801.50 | 1,777.86 | 2.36% | 9,345,100 |
| Sep 24, 2026 | 1,762.50 | 1,771.00 | 1,740.00 | 1,760.00 | 1,736.90 | -0.48% | 10,439,900 |
| Sep 18, 2026 | 1,780.00 | 1,796.00 | 1,748.00 | 1,768.50 | 1,745.29 | -1.17% | 12,047,300 |
| Sep 17, 2026 | 1,778.00 | 1,798.50 | 1,773.50 | 1,789.50 | 1,766.01 | 0.76% | 6,214,100 |
| Sep 16, 2026 | 1,776.00 | 1,808.00 | 1,774.00 | 1,776.00 | 1,752.69 | 0.17% | 7,451,100 |
| Sep 15, 2026 | 1,795.00 | 1,804.00 | 1,769.50 | 1,773.00 | 1,749.73 | -1.42% | 6,799,200 |
| Sep 14, 2026 | 1,785.00 | 1,804.00 | 1,757.50 | 1,798.50 | 1,774.89 | 1.78% | 6,672,900 |
| Sep 11, 2026 | 1,717.50 | 1,769.50 | 1,716.00 | 1,767.00 | 1,743.81 | 0.54% | 9,864,400 |
| Sep 10, 2026 | 1,726.50 | 1,760.50 | 1,724.50 | 1,757.50 | 1,734.43 | 1.59% | 8,236,700 |
| Sep 9, 2026 | 1,740.00 | 1,763.50 | 1,729.50 | 1,730.00 | 1,707.29 | -1.51% | 10,233,600 |
| Sep 8, 2026 | 1,767.00 | 1,791.00 | 1,752.50 | 1,756.50 | 1,733.45 | -1.43% | 5,675,600 |
| Sep 7, 2026 | 1,800.50 | 1,808.00 | 1,774.50 | 1,782.00 | 1,758.61 | -1.05% | 5,875,900 |
| Sep 4, 2026 | 1,811.50 | 1,814.50 | 1,769.00 | 1,801.00 | 1,777.36 | 0.78% | 9,802,400 |
| Sep 3, 2026 | 1,781.00 | 1,811.00 | 1,780.00 | 1,787.00 | 1,763.55 | 0.68% | 11,071,000 |
| Sep 2, 2026 | 1,781.00 | 1,788.50 | 1,746.50 | 1,775.00 | 1,751.70 | -1.91% | 16,926,300 |
| Sep 1, 2026 | 1,769.00 | 1,822.50 | 1,757.00 | 1,809.50 | 1,785.75 | 1.83% | 8,864,400 |
| Aug 31, 2026 | 1,775.00 | 1,781.50 | 1,750.00 | 1,777.00 | 1,753.68 | -0.70% | 12,346,700 |
| Aug 28, 2026 | 1,753.00 | 1,798.00 | 1,747.00 | 1,789.50 | 1,766.01 | 1.62% | 8,570,400 |
| Aug 27, 2026 | 1,760.00 | 1,774.00 | 1,746.00 | 1,761.00 | 1,737.89 | 0.60% | 7,094,700 |
| Aug 26, 2026 | 1,760.00 | 1,763.50 | 1,742.50 | 1,750.50 | 1,727.52 | 0.95% | 7,642,000 |
| Aug 25, 2026 | 1,705.00 | 1,736.50 | 1,700.00 | 1,734.00 | 1,711.24 | 1.88% | 5,390,100 |
| Aug 24, 2026 | 1,732.00 | 1,735.00 | 1,697.50 | 1,702.00 | 1,679.66 | -0.79% | 6,126,200 |
| Aug 21, 2026 | 1,689.00 | 1,715.50 | 1,684.50 | 1,715.50 | 1,692.98 | 1.48% | 5,344,100 |
| Aug 20, 2026 | 1,693.50 | 1,702.50 | 1,675.50 | 1,690.50 | 1,668.31 | 0.12% | 7,237,800 |