Skip to main content
Sumitomo Mitsui Trust Group, Inc. (TYO:8309)
Japan flag Japan · Delayed Price · Currency is JPY
4,975.00
-215.00 (-4.14%)
At close: Mar 9, 2026

TYO:8309 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,071.005,196.005,050.005,190.005,190.000.37%1,900,500
Mar 5, 20265,219.005,263.005,140.005,171.005,171.003.84%2,554,600
Mar 4, 20265,065.005,125.004,912.004,980.004,980.00-4.94%3,855,400
Mar 3, 20265,252.005,326.005,211.005,239.005,239.00-1.62%2,497,900
Mar 2, 20265,240.005,335.005,209.005,325.005,325.00-2.88%2,560,300
Feb 27, 20265,417.005,488.005,400.005,483.005,483.000.37%2,657,600
Feb 26, 20265,454.005,471.005,411.005,463.005,463.002.17%2,864,700
Feb 25, 20265,364.005,398.005,233.005,347.005,347.00-1.04%2,743,700
Feb 24, 20265,441.005,453.005,353.005,403.005,403.00-1.48%2,367,600
Feb 20, 20265,595.005,599.005,471.005,484.005,484.00-3.21%3,598,500
Feb 19, 20265,585.005,677.005,557.005,666.005,666.002.07%2,335,200
Feb 18, 20265,589.005,593.005,541.005,551.005,551.000.67%2,434,500
Feb 17, 20265,545.005,577.005,487.005,514.005,514.00-0.45%1,924,400
Feb 16, 20265,702.005,731.005,516.005,539.005,539.00-3.50%2,986,800
Feb 13, 20265,719.005,808.005,705.005,740.005,740.00-0.52%2,935,300
Feb 12, 20265,677.005,790.005,670.005,770.005,770.001.87%2,963,800
Feb 10, 20265,550.005,677.005,536.005,664.005,664.002.50%2,351,500
Feb 9, 20265,572.005,589.005,491.005,526.005,526.002.16%2,361,700
Feb 6, 20265,288.005,424.005,268.005,409.005,409.000.90%1,708,400
Feb 5, 20265,332.005,436.005,316.005,361.005,361.000.28%2,139,300
Feb 4, 20265,251.005,369.005,178.005,346.005,346.002.73%2,348,200
Feb 3, 20265,140.005,217.005,087.005,204.005,204.004.04%2,424,600
Feb 2, 20265,140.005,144.004,978.005,002.005,002.00-2.27%2,847,400
Jan 30, 20265,072.005,118.005,038.005,118.005,118.001.49%2,311,900
Jan 29, 20265,004.005,071.004,951.005,043.005,043.000.62%2,508,100
Jan 28, 20265,002.005,032.004,966.005,012.005,012.00-0.12%2,076,100
Jan 27, 20264,960.005,041.004,925.005,018.005,018.000.74%1,811,700
Jan 26, 20264,955.005,009.004,926.004,981.004,981.00-1.29%2,188,600
Jan 23, 20264,965.005,046.004,960.005,046.005,046.001.47%2,066,300
Jan 22, 20265,029.005,062.004,973.004,973.004,973.000.28%2,239,600
Jan 21, 20265,050.005,053.004,959.004,959.004,959.00-2.94%2,879,900
Jan 20, 20265,113.005,136.005,087.005,109.005,109.00-0.74%1,617,700
Jan 19, 20265,151.005,164.005,091.005,147.005,147.00-0.08%1,783,000
Jan 16, 20265,143.005,181.005,133.005,151.005,151.000.02%1,993,900
Jan 15, 20265,085.005,185.005,085.005,150.005,150.001.32%2,247,200
Jan 14, 20265,050.005,092.005,023.005,083.005,083.001.17%2,607,900
Jan 13, 20265,060.005,065.005,001.005,024.005,024.001.43%2,851,700
Jan 9, 20264,954.004,981.004,930.004,953.004,953.001.08%2,263,800
Jan 8, 20264,905.004,930.004,869.004,900.004,900.00-0.55%2,246,400
Jan 7, 20264,970.004,992.004,924.004,927.004,927.00-1.54%2,604,400
Jan 6, 20264,928.005,015.004,927.005,004.005,004.002.79%2,480,900
Jan 5, 20264,819.004,877.004,812.004,868.004,868.001.90%2,301,500
Dec 30, 20254,797.004,814.004,771.004,777.004,777.00-0.79%1,418,600
Dec 29, 20254,755.004,816.004,737.004,815.004,815.001.56%1,730,200
Dec 26, 20254,777.004,777.004,732.004,741.004,741.000.06%1,056,700
Dec 25, 20254,755.004,765.004,714.004,738.004,738.00-0.02%949,400
Dec 24, 20254,792.004,797.004,728.004,739.004,739.00-0.55%1,432,900
Dec 23, 20254,725.004,810.004,723.004,765.004,765.000.89%2,079,200
Dec 22, 20254,766.004,772.004,707.004,723.004,723.000.45%2,158,000
Dec 19, 20254,661.004,725.004,657.004,702.004,702.001.07%3,380,100
Dec 18, 20254,618.004,662.004,601.004,652.004,652.000.82%1,728,000
Dec 17, 20254,625.004,628.004,574.004,614.004,614.00-0.32%1,911,700
Dec 16, 20254,740.004,741.004,629.004,629.004,629.00-2.16%2,174,900
Dec 15, 20254,705.004,750.004,694.004,731.004,731.001.07%1,587,000
Dec 12, 20254,628.004,719.004,610.004,681.004,681.002.50%2,562,000
Dec 11, 20254,652.004,673.004,556.004,567.004,567.00-1.00%1,849,000
Dec 10, 20254,595.004,649.004,587.004,613.004,613.000.61%2,927,500
Dec 9, 20254,578.004,603.004,570.004,585.004,585.000.22%1,932,700
Dec 8, 20254,550.004,575.004,518.004,575.004,575.000.57%1,806,500
Dec 5, 20254,525.004,559.004,481.004,549.004,549.000.31%2,042,400
Dec 4, 20254,457.004,550.004,441.004,535.004,535.001.73%2,044,600
Dec 3, 20254,507.004,518.004,458.004,458.004,458.00-1.59%1,932,200
Dec 2, 20254,512.004,530.004,467.004,530.004,530.000.80%2,708,300
Dec 1, 20254,556.004,585.004,494.004,494.004,494.00-0.60%2,474,900
Nov 28, 20254,500.004,544.004,482.004,521.004,521.000.44%1,546,800
Nov 27, 20254,501.004,558.004,498.004,501.004,501.000.24%1,616,700
Nov 26, 20254,489.004,517.004,470.004,490.004,490.000.99%2,780,300
Nov 25, 20254,526.004,570.004,386.004,446.004,446.001.37%3,528,000
Nov 21, 20254,274.004,386.004,273.004,386.004,386.001.22%3,267,200
Nov 20, 20254,326.004,356.004,308.004,333.004,333.001.74%1,925,500
Nov 19, 20254,260.004,307.004,227.004,259.004,259.000.64%1,999,900
Nov 18, 20254,295.004,310.004,226.004,232.004,232.00-2.71%2,185,500
Nov 17, 20254,350.004,380.004,300.004,350.004,350.00-0.34%2,273,800
Nov 14, 20254,379.004,422.004,350.004,365.004,365.00-0.80%2,395,200
Nov 13, 20254,320.004,400.004,292.004,400.004,400.000.59%5,191,800
Nov 12, 20254,347.004,419.004,345.004,374.004,374.000.97%2,372,700
Nov 11, 20254,320.004,352.004,289.004,332.004,332.000.49%1,841,600
Nov 10, 20254,275.004,317.004,247.004,311.004,311.001.94%1,733,500
Nov 7, 20254,231.004,257.004,188.004,229.004,229.00-1.08%1,553,600
Nov 6, 20254,246.004,294.004,243.004,275.004,275.001.40%1,284,000
Nov 5, 20254,275.004,310.004,141.004,216.004,216.00-1.24%2,654,900
Nov 4, 20254,213.004,270.004,157.004,269.004,269.000.90%1,819,000
Oct 31, 20254,234.004,254.004,209.004,231.004,231.00-0.02%1,636,500
Oct 30, 20254,168.004,232.004,161.004,232.004,232.002.10%2,644,000
Oct 29, 20254,180.004,198.004,140.004,145.004,145.00-1.03%1,295,900
Oct 28, 20254,230.004,234.004,188.004,188.004,188.00-0.02%1,677,400
Oct 27, 20254,190.004,209.004,162.004,189.004,189.001.67%1,681,300
Oct 24, 20254,142.004,144.004,117.004,120.004,120.00-0.58%1,376,900
Oct 23, 20254,143.004,147.004,114.004,144.004,144.00-0.19%1,031,500
Oct 22, 20254,137.004,168.004,129.004,152.004,152.00-0.38%2,545,400
Oct 21, 20254,199.004,224.004,164.004,168.004,168.00-0.53%1,689,200
Oct 20, 20254,106.004,190.004,074.004,190.004,190.003.64%1,745,200
Oct 17, 20254,038.004,073.004,038.004,043.004,043.00-2.48%1,607,800
Oct 16, 20254,160.004,164.004,121.004,146.004,146.000.95%1,255,500
Oct 15, 20254,075.004,120.004,062.004,107.004,107.001.46%1,505,000
Oct 14, 20254,057.004,093.004,012.004,048.004,048.00-1.91%3,105,200
Oct 10, 20254,190.004,203.004,107.004,127.004,127.00-2.09%2,474,300
Oct 9, 20254,215.004,235.004,178.004,215.004,215.00-0.33%1,829,700
Oct 8, 20254,205.004,245.004,203.004,229.004,229.000.88%2,240,200
Oct 7, 20254,244.004,250.004,175.004,192.004,192.00-0.64%2,675,800