Sumitomo Mitsui Trust Group, Inc. (TYO:8309)
Japan
· Delayed Price · Currency is JPY 5,316.00
+209.00 (4.09%)
Apr 28, 2026, 3:30 PM JST
TYO:8309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.58% | 2,511,500 |
| Mar 27, 2026 | 5,047.00 | 5,141.00 | 5,040.00 | 5,113.00 | 5,023.00 | 0.29% | 2,553,900 |
| Mar 26, 2026 | 5,160.00 | 5,166.00 | 5,042.00 | 5,098.00 | 5,008.26 | -0.22% | 1,766,700 |
| Mar 25, 2026 | 5,128.00 | 5,153.00 | 5,088.00 | 5,109.00 | 5,019.07 | 2.53% | 2,067,000 |
| Mar 24, 2026 | 4,986.00 | 5,008.00 | 4,904.00 | 4,983.00 | 4,895.29 | 2.91% | 1,461,400 |
| Mar 23, 2026 | 4,850.00 | 4,890.00 | 4,808.00 | 4,842.00 | 4,756.77 | -3.87% | 2,453,400 |
| Mar 19, 2026 | 5,050.00 | 5,081.00 | 5,014.00 | 5,037.00 | 4,948.34 | -1.87% | 2,920,800 |
| Mar 18, 2026 | 5,040.00 | 5,134.00 | 5,023.00 | 5,133.00 | 5,042.65 | 3.61% | 2,667,000 |
| Mar 17, 2026 | 4,978.00 | 5,002.00 | 4,913.00 | 4,954.00 | 4,866.80 | 0.81% | 1,631,400 |
| Mar 16, 2026 | 4,920.00 | 4,972.00 | 4,878.00 | 4,914.00 | 4,827.50 | -0.77% | 1,805,400 |
| Mar 13, 2026 | 4,890.00 | 4,987.00 | 4,884.00 | 4,952.00 | 4,864.83 | 0.51% | 2,648,300 |
| Mar 12, 2026 | 4,973.00 | 5,026.00 | 4,882.00 | 4,927.00 | 4,840.27 | -3.64% | 2,429,000 |
| Mar 11, 2026 | 5,148.00 | 5,205.00 | 5,092.00 | 5,113.00 | 5,023.00 | -0.49% | 1,750,000 |
| Mar 10, 2026 | 5,066.00 | 5,171.00 | 5,062.00 | 5,138.00 | 5,047.56 | 3.28% | 2,026,500 |
| Mar 9, 2026 | 4,850.00 | 5,010.00 | 4,847.00 | 4,975.00 | 4,887.43 | -4.14% | 3,389,300 |
| Mar 6, 2026 | 5,071.00 | 5,196.00 | 5,050.00 | 5,190.00 | 5,098.64 | 0.37% | 1,900,500 |
| Mar 5, 2026 | 5,219.00 | 5,263.00 | 5,140.00 | 5,171.00 | 5,079.98 | 3.84% | 2,554,600 |
| Mar 4, 2026 | 5,065.00 | 5,125.00 | 4,912.00 | 4,980.00 | 4,892.34 | -4.94% | 3,855,400 |
| Mar 3, 2026 | 5,252.00 | 5,326.00 | 5,211.00 | 5,239.00 | 5,146.78 | -1.62% | 2,497,900 |
| Mar 2, 2026 | 5,240.00 | 5,335.00 | 5,209.00 | 5,325.00 | 5,231.27 | -2.88% | 2,560,300 |
| Feb 27, 2026 | 5,417.00 | 5,488.00 | 5,400.00 | 5,483.00 | 5,386.49 | 0.37% | 2,657,600 |
| Feb 26, 2026 | 5,454.00 | 5,471.00 | 5,411.00 | 5,463.00 | 5,366.84 | 2.17% | 2,864,700 |
| Feb 25, 2026 | 5,364.00 | 5,398.00 | 5,233.00 | 5,347.00 | 5,252.88 | -1.04% | 2,743,700 |
| Feb 24, 2026 | 5,441.00 | 5,453.00 | 5,353.00 | 5,403.00 | 5,307.90 | -1.48% | 2,367,600 |
| Feb 20, 2026 | 5,595.00 | 5,599.00 | 5,471.00 | 5,484.00 | 5,387.47 | -3.21% | 3,598,500 |
| Feb 19, 2026 | 5,585.00 | 5,677.00 | 5,557.00 | 5,666.00 | 5,566.27 | 2.07% | 2,335,200 |
| Feb 18, 2026 | 5,589.00 | 5,593.00 | 5,541.00 | 5,551.00 | 5,453.29 | 0.67% | 2,434,500 |
| Feb 17, 2026 | 5,545.00 | 5,577.00 | 5,487.00 | 5,514.00 | 5,416.94 | -0.45% | 1,924,400 |
| Feb 16, 2026 | 5,702.00 | 5,731.00 | 5,516.00 | 5,539.00 | 5,441.50 | -3.50% | 2,986,800 |
| Feb 13, 2026 | 5,719.00 | 5,808.00 | 5,705.00 | 5,740.00 | 5,638.96 | -0.52% | 2,935,300 |
| Feb 12, 2026 | 5,677.00 | 5,790.00 | 5,670.00 | 5,770.00 | 5,668.44 | 1.87% | 2,963,800 |
| Feb 10, 2026 | 5,550.00 | 5,677.00 | 5,536.00 | 5,664.00 | 5,564.30 | 2.50% | 2,351,500 |
| Feb 9, 2026 | 5,572.00 | 5,589.00 | 5,491.00 | 5,526.00 | 5,428.73 | 2.16% | 2,361,700 |
| Feb 6, 2026 | 5,288.00 | 5,424.00 | 5,268.00 | 5,409.00 | 5,313.79 | 0.90% | 1,708,400 |
| Feb 5, 2026 | 5,332.00 | 5,436.00 | 5,316.00 | 5,361.00 | 5,266.63 | 0.28% | 2,139,300 |
| Feb 4, 2026 | 5,251.00 | 5,369.00 | 5,178.00 | 5,346.00 | 5,251.90 | 2.73% | 2,348,200 |
| Feb 3, 2026 | 5,140.00 | 5,217.00 | 5,087.00 | 5,204.00 | 5,112.40 | 4.04% | 2,424,600 |
| Feb 2, 2026 | 5,140.00 | 5,144.00 | 4,978.00 | 5,002.00 | 4,913.95 | -2.27% | 2,847,400 |
| Jan 30, 2026 | 5,072.00 | 5,118.00 | 5,038.00 | 5,118.00 | 5,027.91 | 1.49% | 2,311,900 |
| Jan 29, 2026 | 5,004.00 | 5,071.00 | 4,951.00 | 5,043.00 | 4,954.23 | 0.62% | 2,508,100 |
| Jan 28, 2026 | 5,002.00 | 5,032.00 | 4,966.00 | 5,012.00 | 4,923.78 | -0.12% | 2,076,100 |
| Jan 27, 2026 | 4,960.00 | 5,041.00 | 4,925.00 | 5,018.00 | 4,929.67 | 0.74% | 1,811,700 |
| Jan 26, 2026 | 4,955.00 | 5,009.00 | 4,926.00 | 4,981.00 | 4,893.32 | -1.29% | 2,188,600 |
| Jan 23, 2026 | 4,965.00 | 5,046.00 | 4,960.00 | 5,046.00 | 4,957.18 | 1.47% | 2,066,300 |
| Jan 22, 2026 | 5,029.00 | 5,062.00 | 4,973.00 | 4,973.00 | 4,885.46 | 0.28% | 2,239,600 |
| Jan 21, 2026 | 5,050.00 | 5,053.00 | 4,959.00 | 4,959.00 | 4,871.71 | -2.94% | 2,879,900 |
| Jan 20, 2026 | 5,113.00 | 5,136.00 | 5,087.00 | 5,109.00 | 5,019.07 | -0.74% | 1,617,700 |
| Jan 19, 2026 | 5,151.00 | 5,164.00 | 5,091.00 | 5,147.00 | 5,056.40 | -0.08% | 1,783,000 |
| Jan 16, 2026 | 5,143.00 | 5,181.00 | 5,133.00 | 5,151.00 | 5,060.33 | 0.02% | 1,993,900 |
| Jan 15, 2026 | 5,085.00 | 5,185.00 | 5,085.00 | 5,150.00 | 5,059.35 | 1.32% | 2,247,200 |
| Jan 14, 2026 | 5,050.00 | 5,092.00 | 5,023.00 | 5,083.00 | 4,993.53 | 1.17% | 2,607,900 |
| Jan 13, 2026 | 5,060.00 | 5,065.00 | 5,001.00 | 5,024.00 | 4,935.57 | 1.43% | 2,851,700 |
| Jan 9, 2026 | 4,954.00 | 4,981.00 | 4,930.00 | 4,953.00 | 4,865.82 | 1.08% | 2,263,800 |
| Jan 8, 2026 | 4,905.00 | 4,930.00 | 4,869.00 | 4,900.00 | 4,813.75 | -0.55% | 2,246,400 |
| Jan 7, 2026 | 4,970.00 | 4,992.00 | 4,924.00 | 4,927.00 | 4,840.27 | -1.54% | 2,604,400 |
| Jan 6, 2026 | 4,928.00 | 5,015.00 | 4,927.00 | 5,004.00 | 4,915.92 | 2.79% | 2,480,900 |
| Jan 5, 2026 | 4,819.00 | 4,877.00 | 4,812.00 | 4,868.00 | 4,782.31 | 1.90% | 2,301,500 |
| Dec 30, 2025 | 4,797.00 | 4,814.00 | 4,771.00 | 4,777.00 | 4,692.91 | -0.79% | 1,418,600 |
| Dec 29, 2025 | 4,755.00 | 4,816.00 | 4,737.00 | 4,815.00 | 4,730.25 | 1.56% | 1,730,200 |
| Dec 26, 2025 | 4,777.00 | 4,777.00 | 4,732.00 | 4,741.00 | 4,657.55 | 0.06% | 1,056,700 |
| Dec 25, 2025 | 4,755.00 | 4,765.00 | 4,714.00 | 4,738.00 | 4,654.60 | -0.02% | 949,400 |
| Dec 24, 2025 | 4,792.00 | 4,797.00 | 4,728.00 | 4,739.00 | 4,655.58 | -0.55% | 1,432,900 |
| Dec 23, 2025 | 4,725.00 | 4,810.00 | 4,723.00 | 4,765.00 | 4,681.13 | 0.89% | 2,079,200 |
| Dec 22, 2025 | 4,766.00 | 4,772.00 | 4,707.00 | 4,723.00 | 4,639.86 | 0.45% | 2,158,000 |
| Dec 19, 2025 | 4,661.00 | 4,725.00 | 4,657.00 | 4,702.00 | 4,619.23 | 1.07% | 3,380,100 |
| Dec 18, 2025 | 4,618.00 | 4,662.00 | 4,601.00 | 4,652.00 | 4,570.11 | 0.82% | 1,728,000 |
| Dec 17, 2025 | 4,625.00 | 4,628.00 | 4,574.00 | 4,614.00 | 4,532.78 | -0.32% | 1,911,700 |
| Dec 16, 2025 | 4,740.00 | 4,741.00 | 4,629.00 | 4,629.00 | 4,547.52 | -2.16% | 2,174,900 |
| Dec 15, 2025 | 4,705.00 | 4,750.00 | 4,694.00 | 4,731.00 | 4,647.72 | 1.07% | 1,587,000 |
| Dec 12, 2025 | 4,628.00 | 4,719.00 | 4,610.00 | 4,681.00 | 4,598.60 | 2.50% | 2,562,000 |
| Dec 11, 2025 | 4,652.00 | 4,673.00 | 4,556.00 | 4,567.00 | 4,486.61 | -1.00% | 1,849,000 |
| Dec 10, 2025 | 4,595.00 | 4,649.00 | 4,587.00 | 4,613.00 | 4,531.80 | 0.61% | 2,927,500 |
| Dec 9, 2025 | 4,578.00 | 4,603.00 | 4,570.00 | 4,585.00 | 4,504.29 | 0.22% | 1,932,700 |
| Dec 8, 2025 | 4,550.00 | 4,575.00 | 4,518.00 | 4,575.00 | 4,494.47 | 0.57% | 1,806,500 |
| Dec 5, 2025 | 4,525.00 | 4,559.00 | 4,481.00 | 4,549.00 | 4,468.93 | 0.31% | 2,042,400 |
| Dec 4, 2025 | 4,457.00 | 4,550.00 | 4,441.00 | 4,535.00 | 4,455.17 | 1.73% | 2,044,600 |
| Dec 3, 2025 | 4,507.00 | 4,518.00 | 4,458.00 | 4,458.00 | 4,379.53 | -1.59% | 1,932,200 |
| Dec 2, 2025 | 4,512.00 | 4,530.00 | 4,467.00 | 4,530.00 | 4,450.26 | 0.80% | 2,708,300 |
| Dec 1, 2025 | 4,556.00 | 4,585.00 | 4,494.00 | 4,494.00 | 4,414.90 | -0.60% | 2,474,900 |