Sumitomo Mitsui Trust Group, Inc. 8309
TSE · Japan · Finanzen
¥1.778,50-5,50 (-0,31 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.778,50 | -0,31 % | ¥1.782,50 | ¥1.789,50 | ¥1.738,00 | 13,58M |
| 2026-09-30 | ¥1.784,00 | +1,94 % | ¥1.761,00 | ¥1.789,00 | ¥1.750,00 | 13,39M |
| 2026-09-29 | ¥1.750,00 | -3,29 % | ¥1.755,50 | ¥1.777,50 | ¥1.750,00 | 8,77M |
| 2026-09-28 | ¥1.809,50 | +0,44 % | ¥1.788,50 | ¥1.817,00 | ¥1.782,50 | 11,77M |
| 2026-09-25 | ¥1.801,50 | +2,36 % | ¥1.770,00 | ¥1.801,50 | ¥1.767,00 | 9,35M |
| 2026-09-24 | ¥1.760,00 | -0,48 % | ¥1.762,50 | ¥1.771,00 | ¥1.740,00 | 10,44M |
| 2026-09-18 | ¥1.768,50 | -1,17 % | ¥1.780,00 | ¥1.796,00 | ¥1.748,00 | 12,05M |
| 2026-09-17 | ¥1.789,50 | +0,76 % | ¥1.778,00 | ¥1.798,50 | ¥1.773,50 | 6,21M |
| 2026-09-16 | ¥1.776,00 | +0,17 % | ¥1.776,00 | ¥1.808,00 | ¥1.774,00 | 7,45M |
| 2026-09-15 | ¥1.773,00 | -1,42 % | ¥1.795,00 | ¥1.804,00 | ¥1.769,50 | 6,80M |
| 2026-09-14 | ¥1.798,50 | +1,78 % | ¥1.785,00 | ¥1.804,00 | ¥1.757,50 | 6,67M |
| 2026-09-11 | ¥1.767,00 | +0,54 % | ¥1.717,50 | ¥1.769,50 | ¥1.716,00 | 9,86M |
| 2026-09-10 | ¥1.757,50 | +1,59 % | ¥1.726,50 | ¥1.760,50 | ¥1.724,50 | 8,24M |
| 2026-09-09 | ¥1.730,00 | -1,51 % | ¥1.740,00 | ¥1.763,50 | ¥1.729,50 | 10,23M |
| 2026-09-08 | ¥1.756,50 | -1,43 % | ¥1.767,00 | ¥1.791,00 | ¥1.752,50 | 5,68M |
| 2026-09-07 | ¥1.782,00 | -1,05 % | ¥1.800,50 | ¥1.808,00 | ¥1.774,50 | 5,88M |
| 2026-09-04 | ¥1.801,00 | +0,78 % | ¥1.811,50 | ¥1.814,50 | ¥1.769,00 | 9,80M |
| 2026-09-03 | ¥1.787,00 | +0,68 % | ¥1.781,00 | ¥1.811,00 | ¥1.780,00 | 11,07M |
| 2026-09-02 | ¥1.775,00 | -1,91 % | ¥1.781,00 | ¥1.788,50 | ¥1.746,50 | 16,93M |
| 2026-09-01 | ¥1.809,50 | +1,83 % | ¥1.769,00 | ¥1.822,50 | ¥1.757,00 | 8,86M |
| 2026-08-31 | ¥1.777,00 | -0,70 % | ¥1.775,00 | ¥1.781,50 | ¥1.750,00 | 12,35M |
| 2026-08-28 | ¥1.789,50 | +1,62 % | ¥1.753,00 | ¥1.798,00 | ¥1.747,00 | 8,57M |
| 2026-08-27 | ¥1.761,00 | +0,60 % | ¥1.760,00 | ¥1.774,00 | ¥1.746,00 | 7,09M |
| 2026-08-26 | ¥1.750,50 | +0,95 % | ¥1.760,00 | ¥1.763,50 | ¥1.742,50 | 7,64M |
| 2026-08-25 | ¥1.734,00 | +1,88 % | ¥1.705,00 | ¥1.736,50 | ¥1.700,00 | 5,39M |
| 2026-08-24 | ¥1.702,00 | -0,79 % | ¥1.732,00 | ¥1.735,00 | ¥1.697,50 | 6,13M |
| 2026-08-21 | ¥1.715,50 | +1,48 % | ¥1.689,00 | ¥1.715,50 | ¥1.684,50 | 5,34M |
| 2026-08-20 | ¥1.690,50 | +0,12 % | ¥1.693,50 | ¥1.702,50 | ¥1.675,50 | 7,24M |
| 2026-08-19 | ¥1.688,50 | -2,62 % | ¥1.720,00 | ¥1.724,00 | ¥1.684,50 | 10,79M |
| 2026-08-18 | ¥1.734,00 | +0,32 % | ¥1.734,00 | ¥1.762,00 | ¥1.731,00 | 8,75M |
| 2026-08-17 | ¥1.728,50 | -0,49 % | ¥1.746,00 | ¥1.750,00 | ¥1.724,50 | 4,99M |
| 2026-08-14 | ¥1.737,00 | -0,91 % | ¥1.760,00 | ¥1.767,00 | ¥1.727,50 | 10,42M |
| 2026-08-13 | ¥1.753,00 | +2,82 % | ¥1.727,50 | ¥1.753,50 | ¥1.712,50 | 10,62M |
| 2026-08-12 | ¥1.705,00 | +1,58 % | ¥1.696,00 | ¥1.718,00 | ¥1.682,50 | 10,34M |
| 2026-08-10 | ¥1.678,50 | -0,12 % | ¥1.677,50 | ¥1.688,50 | ¥1.660,00 | 8,28M |
| 2026-08-07 | ¥1.680,50 | +0,09 % | ¥1.686,50 | ¥1.703,50 | ¥1.672,00 | 8,62M |
| 2026-08-06 | ¥1.679,00 | +1,08 % | ¥1.646,00 | ¥1.687,00 | ¥1.646,00 | 7,70M |
| 2026-08-05 | ¥1.661,00 | +1,84 % | ¥1.642,00 | ¥1.666,50 | ¥1.621,00 | 7,75M |
| 2026-08-04 | ¥1.631,00 | +0,28 % | ¥1.666,50 | ¥1.666,50 | ¥1.612,00 | 10,40M |
| 2026-08-03 | ¥1.626,50 | -1,66 % | ¥1.625,00 | ¥1.646,50 | ¥1.573,50 | 13,35M |
| 2026-07-31 | ¥1.654,00 | -1,08 % | ¥1.650,00 | ¥1.693,00 | ¥1.645,50 | 16,82M |
| 2026-07-30 | ¥1.672,00 | -2,25 % | ¥1.694,00 | ¥1.705,00 | ¥1.659,00 | 10,33M |
| 2026-07-29 | ¥1.710,50 | +1,08 % | ¥1.682,25 | ¥1.711,50 | ¥1.661,50 | 14,01M |
| 2026-07-28 | ¥1.692,25 | -1,63 % | ¥1.739,50 | ¥1.748,75 | ¥1.692,25 | 13,30M |
| 2026-07-27 | ¥1.720,25 | +1,01 % | ¥1.694,75 | ¥1.730,50 | ¥1.694,00 | 11,44M |
| 2026-07-24 | ¥1.703,00 | -0,48 % | ¥1.686,25 | ¥1.714,75 | ¥1.685,25 | 9,02M |
| 2026-07-23 | ¥1.711,25 | +0,01 % | ¥1.686,00 | ¥1.720,50 | ¥1.686,00 | 12,33M |
| 2026-07-22 | ¥1.711,00 | +1,63 % | ¥1.683,25 | ¥1.720,00 | ¥1.677,00 | 8,48M |
| 2026-07-21 | ¥1.683,50 | +4,40 % | ¥1.631,25 | ¥1.683,50 | ¥1.616,25 | 10,28M |
| 2026-07-17 | ¥1.612,50 | -3,73 % | ¥1.670,00 | ¥1.675,50 | ¥1.590,50 | 10,95M |
| 2026-07-16 | ¥1.675,00 | -0,84 % | ¥1.673,75 | ¥1.693,00 | ¥1.668,75 | 7,51M |
| 2026-07-15 | ¥1.689,25 | +1,55 % | ¥1.690,75 | ¥1.691,75 | ¥1.665,50 | 8,99M |
| 2026-07-14 | ¥1.663,50 | +0,33 % | ¥1.662,75 | ¥1.669,25 | ¥1.635,50 | 8,46M |
| 2026-07-13 | ¥1.658,00 | +1,13 % | ¥1.645,00 | ¥1.668,50 | ¥1.643,00 | 6,55M |
| 2026-07-10 | ¥1.639,50 | -0,29 % | ¥1.660,25 | ¥1.660,25 | ¥1.626,25 | 9,20M |
| 2026-07-09 | ¥1.644,25 | -0,03 % | ¥1.634,75 | ¥1.651,50 | ¥1.632,75 | 9,36M |
| 2026-07-08 | ¥1.644,75 | +0,37 % | ¥1.636,00 | ¥1.666,00 | ¥1.631,25 | 12,11M |
| 2026-07-07 | ¥1.638,75 | +0,23 % | ¥1.645,25 | ¥1.660,75 | ¥1.632,75 | 16,31M |
| 2026-07-06 | ¥1.635,00 | +3,38 % | ¥1.595,00 | ¥1.635,00 | ¥1.588,00 | 11,11M |
| 2026-07-03 | ¥1.581,50 | +1,05 % | ¥1.581,75 | ¥1.594,25 | ¥1.570,75 | 7,89M |
| 2026-07-02 | ¥1.565,00 | +2,29 % | ¥1.555,00 | ¥1.572,75 | ¥1.538,25 | 10,38M |
| 2026-07-01 | ¥1.530,00 | +1,04 % | ¥1.517,75 | ¥1.542,50 | ¥1.517,75 | 9,33M |
| 2026-06-30 | ¥1.514,25 | +0,63 % | ¥1.514,00 | ¥1.538,50 | ¥1.507,50 | 12,45M |
| 2026-06-29 | ¥1.504,75 | +0,79 % | ¥1.504,75 | ¥1.517,50 | ¥1.485,75 | 12,01M |
| 2026-06-26 | ¥1.493,00 | -0,12 % | ¥1.493,75 | ¥1.510,50 | ¥1.485,00 | 7,88M |
| 2026-06-25 | ¥1.494,75 | +1,53 % | ¥1.497,25 | ¥1.508,50 | ¥1.477,00 | 9,35M |
| 2026-06-24 | ¥1.472,25 | -2,71 % | ¥1.521,50 | ¥1.527,00 | ¥1.470,75 | 10,63M |
| 2026-06-23 | ¥1.513,25 | -2,58 % | ¥1.541,25 | ¥1.545,50 | ¥1.512,00 | 12,67M |
| 2026-06-22 | ¥1.553,25 | +2,47 % | ¥1.498,00 | ¥1.554,50 | ¥1.497,50 | 8,17M |
| 2026-06-19 | ¥1.515,75 | -1,83 % | ¥1.533,25 | ¥1.545,00 | ¥1.507,50 | 15,80M |
| 2026-06-18 | ¥1.544,00 | +2,37 % | ¥1.521,75 | ¥1.544,25 | ¥1.516,50 | 11,43M |
| 2026-06-17 | ¥1.508,25 | +0,90 % | ¥1.509,75 | ¥1.520,25 | ¥1.500,50 | 10,76M |
| 2026-06-16 | ¥1.494,75 | -1,35 % | ¥1.492,75 | ¥1.499,75 | ¥1.477,75 | 12,32M |
| 2026-06-15 | ¥1.515,25 | +1,68 % | ¥1.515,25 | ¥1.542,25 | ¥1.500,50 | 14,68M |
| 2026-06-12 | ¥1.490,25 | +1,45 % | ¥1.496,00 | ¥1.504,00 | ¥1.478,75 | 17,01M |
| 2026-06-11 | ¥1.469,00 | -0,71 % | ¥1.474,25 | ¥1.484,25 | ¥1.458,00 | 20,50M |
| 2026-06-10 | ¥1.479,50 | -0,30 % | ¥1.486,75 | ¥1.524,00 | ¥1.471,75 | 15,87M |
| 2026-06-09 | ¥1.484,00 | +2,59 % | ¥1.471,50 | ¥1.496,25 | ¥1.462,50 | 14,33M |
| 2026-06-08 | ¥1.446,50 | -0,72 % | ¥1.433,75 | ¥1.461,75 | ¥1.428,75 | 16,60M |
| 2026-06-05 | ¥1.457,00 | +1,78 % | ¥1.473,25 | ¥1.486,75 | ¥1.451,25 | 10,00M |
| 2026-06-04 | ¥1.431,50 | +0,12 % | ¥1.429,75 | ¥1.451,50 | ¥1.407,00 | 10,81M |
| 2026-06-03 | ¥1.429,75 | +2,93 % | ¥1.394,75 | ¥1.430,50 | ¥1.394,00 | 11,50M |
| 2026-06-02 | ¥1.389,00 | +1,61 % | ¥1.353,50 | ¥1.389,00 | ¥1.345,00 | 9,18M |
| 2026-06-01 | ¥1.367,00 | -0,11 % | ¥1.372,50 | ¥1.390,25 | ¥1.363,75 | 10,58M |
| 2026-05-29 | ¥1.368,50 | -1,44 % | ¥1.390,50 | ¥1.412,50 | ¥1.368,50 | 21,60M |
| 2026-05-28 | ¥1.388,50 | -1,31 % | ¥1.396,25 | ¥1.399,75 | ¥1.374,75 | 9,39M |
| 2026-05-27 | ¥1.407,00 | -0,58 % | ¥1.405,00 | ¥1.422,50 | ¥1.394,00 | 8,18M |
| 2026-05-26 | ¥1.415,25 | 0,00 % | ¥1.415,25 | ¥1.424,50 | ¥1.402,50 | 8,57M |
| 2026-05-25 | ¥1.415,25 | +0,84 % | ¥1.401,75 | ¥1.415,25 | ¥1.393,00 | 8,91M |
| 2026-05-22 | ¥1.403,50 | -1,56 % | ¥1.422,75 | ¥1.427,75 | ¥1.399,00 | 14,22M |