Sumitomo Mitsui Trust Group, Inc. 8309
TSE · Japan · Finance
¥1,778.50-5.50 (-0.31%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-21 | ¥1,425.75 | +1.06% | ¥1,435.00 | ¥1,445.25 | ¥1,423.00 | 10.38M |