Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Sumitomo Mitsui Trust Group, Inc. (8309.T)

Compare
3,251.00
-57.00
(-1.72%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20253,315.003,334.003,230.003,251.003,251.002,499,300
Apr 15, 20253,292.003,328.003,270.003,308.003,308.002,634,400
Apr 14, 20253,232.003,311.003,227.003,235.003,235.002,433,900
Apr 11, 20253,192.003,230.003,121.003,203.003,203.003,639,900
Apr 10, 20253,536.003,536.003,329.003,350.003,350.004,460,000
Apr 9, 20253,147.003,190.003,058.003,116.003,116.003,605,600
Apr 8, 20253,150.003,271.003,150.003,233.003,233.004,247,400
Apr 7, 20252,840.003,036.002,828.002,979.502,979.507,042,600
Apr 4, 20253,362.003,397.003,186.003,290.003,290.006,562,600
Apr 3, 20253,502.003,555.003,461.003,502.003,502.005,429,800
Apr 2, 20253,727.003,730.003,664.003,701.003,701.001,973,500
Apr 1, 20253,790.003,793.003,692.003,719.003,719.002,591,000
Mar 31, 20253,773.003,792.003,712.003,720.003,720.003,928,900
Mar 28, 2025 5.00 Dividend
Mar 28, 20253,963.003,966.003,894.003,913.003,913.003,159,600
Mar 27, 20254,018.004,055.004,009.004,052.004,047.003,136,800
Mar 26, 20254,006.004,030.003,965.004,018.004,013.042,406,100
Mar 25, 20253,998.004,029.003,967.003,996.003,991.072,049,500
Mar 24, 20254,050.004,066.003,994.003,994.003,989.072,733,100
Mar 21, 20253,947.004,058.003,945.004,047.004,042.013,695,500
Mar 19, 20253,944.003,967.003,932.003,948.003,943.131,769,700
Mar 18, 20253,899.003,973.003,893.003,947.003,942.132,766,300
Mar 17, 20253,861.003,894.003,854.003,878.003,873.211,932,200
Mar 14, 20253,785.003,842.003,761.003,827.003,822.282,328,300
Mar 13, 20253,794.003,808.003,784.003,795.003,790.322,239,300
Mar 12, 20253,730.003,803.003,725.003,774.003,769.342,558,000
Mar 11, 20253,650.003,708.003,601.003,708.003,703.423,089,200
Mar 10, 20253,780.003,790.003,737.003,738.003,733.392,068,600
Mar 7, 20253,808.003,825.003,771.003,782.003,777.332,385,200
Mar 6, 20253,836.003,871.003,828.003,871.003,866.221,747,800
Mar 5, 20253,811.003,827.003,775.003,807.003,802.302,112,800
Mar 4, 20253,873.003,893.003,801.003,838.003,833.261,852,800
Mar 3, 20253,894.003,936.003,865.003,874.003,869.222,274,900
Feb 28, 20253,851.003,874.003,805.003,825.003,820.282,826,200
Feb 27, 20253,866.003,889.003,854.003,888.003,883.201,789,700
Feb 26, 20253,856.003,861.003,802.003,846.003,841.252,055,300
Feb 25, 20253,866.003,911.003,842.003,881.003,876.212,331,300
Feb 21, 20253,891.003,930.003,876.003,902.003,897.191,897,100
Feb 20, 20253,929.003,953.003,869.003,911.003,906.172,612,700
Feb 19, 20253,960.003,995.003,903.003,919.003,914.162,871,900
Feb 18, 20253,930.003,987.003,898.003,914.003,909.172,285,800
Feb 17, 20253,875.003,908.003,860.003,908.003,903.181,511,600
Feb 14, 20253,894.003,900.003,873.003,876.003,871.221,728,400
Feb 13, 20253,854.003,888.003,839.003,886.003,881.202,053,100
Feb 12, 20253,793.003,815.003,783.003,815.003,810.292,159,300
Feb 10, 20253,832.003,844.003,777.003,792.003,787.321,928,500
Feb 7, 20253,898.003,898.003,814.003,831.003,826.271,694,600
Feb 6, 20253,860.003,865.003,826.003,862.003,857.231,971,800
Feb 5, 20253,920.003,937.003,836.003,855.003,850.243,024,800
Feb 4, 20253,935.003,964.003,906.003,920.003,915.163,595,800
Feb 3, 20253,875.003,943.003,820.003,865.003,860.235,410,900
Jan 31, 20253,880.003,906.003,841.003,882.003,877.213,122,500
Jan 30, 20253,830.003,873.003,818.003,868.003,863.232,730,900
Jan 29, 20253,869.003,871.003,806.003,842.003,837.262,405,500
Jan 28, 20253,788.003,863.003,784.003,833.003,828.272,035,500
Jan 27, 20253,775.003,822.003,770.003,788.003,783.332,436,900
Jan 24, 20253,760.003,776.003,705.003,730.003,725.402,177,800
Jan 23, 20253,710.003,736.003,688.003,729.003,724.401,980,300
Jan 22, 20253,714.003,714.003,691.003,700.003,695.431,587,100
Jan 21, 20253,759.003,760.003,662.003,694.003,689.442,146,300
Jan 20, 20253,728.003,745.003,705.003,745.003,740.381,888,700
Jan 17, 20253,640.003,708.003,590.003,697.003,692.442,346,700
Jan 16, 20253,672.003,702.003,635.003,668.003,663.472,200,200
Jan 15, 20253,653.003,669.003,620.003,668.003,663.472,187,700
Jan 14, 20253,639.003,645.003,585.003,600.003,595.562,060,200
Jan 10, 20253,677.003,690.003,623.003,639.003,634.511,811,700
Jan 9, 20253,740.003,744.003,675.003,675.003,670.471,904,900
Jan 8, 20253,717.003,757.003,701.003,754.003,749.372,558,100
Jan 7, 20253,759.003,778.003,703.003,743.003,738.382,057,600
Jan 6, 20253,720.003,741.003,690.003,721.003,716.412,434,000
Dec 30, 20243,720.003,756.003,690.003,692.003,687.441,563,100
Dec 27, 20243,705.003,729.003,696.003,715.003,710.421,521,000
Dec 26, 20243,672.003,699.003,651.003,699.003,694.441,327,400
Dec 25, 20243,693.003,693.003,639.003,671.003,666.471,489,000
Dec 24, 20243,700.003,712.003,681.003,700.003,695.431,249,100
Dec 23, 20243,636.003,685.003,635.003,678.003,673.461,699,900
Dec 20, 20243,720.003,722.003,636.003,641.003,636.513,409,000
Dec 19, 20243,666.003,723.003,642.003,701.003,696.432,711,200
Dec 18, 20243,670.003,714.003,656.003,696.003,691.442,920,200
Dec 17, 20243,780.003,825.003,726.003,726.003,721.402,435,500
Dec 16, 20243,840.003,853.003,770.003,772.003,767.352,185,200
Dec 13, 20243,782.003,812.003,743.003,770.003,765.352,934,700
Dec 12, 20243,814.003,844.003,808.003,819.003,814.292,041,500
Dec 11, 20243,794.003,829.003,791.003,805.003,800.301,795,600
Dec 10, 20243,869.003,869.003,786.003,791.003,786.322,164,600
Dec 9, 20243,806.003,845.003,768.003,832.003,827.272,005,600
Dec 6, 20243,790.003,793.003,757.003,787.003,782.331,465,300
Dec 5, 20243,783.003,811.003,756.003,802.003,797.311,887,000
Dec 4, 20243,843.003,850.003,752.003,752.003,747.372,073,100
Dec 3, 20243,850.003,868.003,820.003,844.003,839.262,470,600
Dec 2, 20243,755.003,800.003,737.003,800.003,795.313,269,900
Nov 29, 20243,705.003,760.003,665.003,746.003,741.382,438,400
Nov 28, 20243,591.003,740.003,573.003,704.003,699.432,861,500
Nov 27, 20243,638.003,645.003,576.003,600.003,595.561,794,200
Nov 26, 20243,701.003,712.003,618.003,643.003,638.502,071,400
Nov 25, 20243,768.003,769.003,718.003,721.003,716.413,538,500
Nov 22, 20243,690.003,750.003,655.003,743.003,738.382,672,200
Nov 21, 20243,699.003,774.003,677.003,690.003,685.453,987,800
Nov 20, 20243,670.003,683.003,626.003,645.003,640.501,697,100
Nov 19, 20243,606.003,677.003,605.003,672.003,667.472,386,200
Nov 18, 20243,658.003,664.003,621.003,634.003,629.522,422,000
Nov 15, 20243,666.003,680.003,588.003,654.003,649.494,052,800
Nov 14, 20243,650.003,706.003,615.003,670.003,665.473,796,300
Nov 13, 20243,685.003,693.003,556.003,582.003,577.584,717,200
Nov 12, 20243,663.003,685.003,600.003,611.003,606.543,139,900
Nov 11, 20243,570.003,615.003,549.003,593.003,588.571,947,100
Nov 8, 20243,563.003,583.003,523.003,582.003,577.582,090,200
Nov 7, 20243,610.003,630.003,529.003,563.003,558.603,442,300
Nov 6, 20243,388.003,533.003,373.003,533.003,528.642,903,600
Nov 5, 20243,365.003,366.003,334.003,366.003,361.851,786,000
Nov 1, 20243,337.003,394.003,328.003,365.003,360.851,531,100
Oct 31, 20243,366.003,401.003,347.003,378.003,373.832,738,600
Oct 30, 20243,377.003,388.003,341.003,377.003,372.834,204,400
Oct 29, 20243,328.003,374.003,315.003,368.003,363.841,912,600
Oct 28, 20243,238.003,337.003,230.003,320.003,315.902,124,100
Oct 25, 20243,291.003,303.003,253.003,291.003,286.942,132,300
Oct 24, 20243,278.003,322.003,261.003,297.003,292.931,990,000
Oct 23, 20243,350.003,363.003,306.003,317.003,312.911,713,300
Oct 22, 20243,364.003,383.003,331.003,353.003,348.862,333,900
Oct 21, 20243,434.003,434.003,398.003,398.003,393.811,668,600
Oct 18, 20243,440.003,488.003,430.003,445.003,440.751,961,700
Oct 17, 20243,453.003,473.003,400.003,407.003,402.802,762,300
Oct 16, 20243,400.003,452.003,383.003,422.003,417.781,526,600
Oct 15, 20243,481.003,487.003,432.003,434.003,429.762,488,100
Oct 11, 20243,443.003,456.003,403.003,417.003,412.782,225,700
Oct 10, 20243,401.003,409.003,375.003,409.003,404.791,693,400
Oct 9, 20243,429.003,430.003,357.003,376.003,371.831,784,700
Oct 8, 20243,470.003,478.003,388.003,413.003,408.792,097,100
Oct 7, 20243,491.003,545.003,463.003,494.003,489.692,694,000
Oct 4, 20243,370.003,420.003,356.003,404.003,399.803,005,200
Oct 3, 20243,425.003,427.003,347.003,371.003,366.842,198,900
Oct 2, 20243,389.003,463.003,371.003,375.003,370.842,496,200
Oct 1, 20243,423.003,474.003,387.003,442.003,437.752,021,000
Sep 30, 20243,450.003,465.003,364.003,391.003,386.824,743,000
Sep 27, 2024 5.00 Dividend
Sep 27, 20243,433.003,435.003,371.003,409.003,404.793,035,000
Sep 26, 20243,404.003,492.003,371.003,484.003,474.714,087,400
Sep 25, 20243,458.003,458.003,390.003,403.003,393.922,116,700
Sep 24, 20243,497.003,498.003,444.003,445.003,435.812,142,900
Sep 20, 20243,509.003,526.003,461.003,466.003,456.763,220,200
Sep 19, 20243,462.003,488.003,439.003,439.003,429.831,765,700
Sep 18, 20243,382.003,417.003,366.003,396.003,386.941,473,800
Sep 17, 20243,465.003,485.003,314.003,355.003,346.052,676,800
Sep 13, 20243,465.003,490.003,425.003,445.003,435.813,617,500
Sep 12, 20243,530.003,537.003,474.003,488.003,478.702,354,900
Sep 11, 20243,438.003,509.003,430.003,462.003,452.771,927,800
Sep 10, 20243,480.003,562.003,476.003,481.003,471.712,505,800
Sep 9, 20243,345.003,493.003,339.003,472.003,462.743,391,000
Sep 6, 20243,549.003,580.003,498.003,518.003,508.621,800,900
Sep 5, 20243,474.003,620.003,459.003,558.003,548.512,227,000
Sep 4, 20243,651.003,683.003,567.003,582.003,572.452,855,800
Sep 3, 20243,705.003,768.003,693.003,764.003,753.961,809,900
Sep 2, 20243,649.003,689.003,622.003,663.003,653.231,684,600
Aug 30, 20243,600.003,608.003,572.003,603.003,593.393,192,500
Aug 29, 20243,627.003,633.003,595.003,606.003,596.381,842,700
Aug 28, 20243,611.003,636.003,595.003,632.003,622.311,443,200
Aug 27, 20243,622.003,665.003,593.003,638.003,628.301,451,500
Aug 26, 20243,678.003,692.003,581.003,595.003,585.411,812,200
Aug 23, 20243,650.003,714.003,646.003,679.003,669.192,138,300
Aug 22, 20243,623.003,664.003,612.003,640.003,630.291,656,300
Aug 21, 20243,634.003,665.003,608.003,652.003,642.261,542,100
Aug 20, 20243,647.003,664.003,622.003,651.003,641.261,779,500
Aug 19, 20243,654.003,694.003,596.003,611.003,601.371,564,300
Aug 16, 20243,670.003,698.003,629.003,672.003,662.212,687,400
Aug 15, 20243,495.003,596.003,474.003,546.003,536.542,369,800
Aug 14, 20243,521.003,556.003,469.003,489.003,479.692,231,100
Aug 13, 20243,355.003,458.003,335.003,458.003,448.782,751,900
Aug 9, 20243,372.003,385.003,263.003,320.003,311.143,360,100
Aug 8, 20243,270.003,374.003,232.003,232.003,223.383,700,200
Aug 7, 20243,067.003,418.003,061.003,340.003,331.095,616,000
Aug 6, 20243,306.003,376.003,100.003,137.003,128.637,478,900
Aug 5, 20243,231.003,273.002,845.002,893.002,885.287,756,600
Aug 2, 20243,638.003,673.003,464.003,482.003,472.715,497,700
Aug 1, 20243,820.003,913.003,777.003,848.003,837.745,129,600
Jul 31, 20243,830.003,884.003,748.003,841.003,830.756,594,000
Jul 30, 20243,694.003,720.003,643.003,718.003,708.082,593,700
Jul 29, 20243,706.003,762.003,663.003,758.003,747.981,917,900
Jul 26, 20243,685.003,734.003,643.003,676.003,666.202,029,900
Jul 25, 20243,766.003,793.003,679.003,686.003,676.172,879,300
Jul 24, 20243,894.003,906.003,820.003,820.003,809.811,634,000
Jul 23, 20243,878.003,937.003,866.003,913.003,902.562,460,000
Jul 22, 20243,849.003,864.003,811.003,845.003,834.741,812,000
Jul 19, 20243,840.003,844.003,784.003,828.003,817.791,829,200
Jul 18, 20243,780.003,850.003,765.003,821.003,810.812,723,500
Jul 17, 20243,894.003,896.003,867.003,878.003,867.661,777,200
Jul 16, 20243,797.003,853.003,783.003,844.003,833.752,046,700
Jul 12, 20243,780.003,784.003,721.003,756.003,745.982,844,600
Jul 11, 20243,840.003,855.003,814.003,835.003,824.772,820,400
Jul 10, 20243,747.003,828.003,733.003,791.003,780.893,484,000
Jul 9, 20243,734.003,734.003,688.003,710.003,700.102,641,900
Jul 8, 20243,750.003,761.003,720.003,724.003,714.071,626,600
Jul 5, 20243,837.003,838.003,766.003,766.003,755.951,540,700
Jul 4, 20243,744.003,833.003,732.003,826.003,815.792,272,600
Jul 3, 20243,779.003,782.003,722.003,732.003,722.052,263,600
Jul 2, 20243,729.003,807.003,718.003,764.003,753.963,037,200
Jul 1, 20243,738.003,738.003,688.003,721.003,711.072,224,100
Jun 28, 20243,657.003,683.003,640.003,670.003,660.213,292,500
Jun 27, 20243,646.003,648.003,606.003,635.003,625.303,096,300
Jun 26, 20243,695.003,702.003,638.003,663.003,653.232,989,500
Jun 25, 20243,612.003,703.003,592.003,694.003,684.153,881,900
Jun 24, 20243,557.003,599.003,542.003,563.003,553.501,775,100
Jun 21, 20243,577.003,603.003,553.003,557.003,547.512,960,800
Jun 20, 20243,590.003,590.003,508.003,531.003,521.582,038,800
Jun 19, 20243,563.003,604.003,555.003,600.003,590.401,334,800
Jun 18, 20243,561.003,584.003,515.003,554.003,544.521,265,800
Jun 17, 20243,543.003,571.003,514.003,522.003,512.612,272,900
Jun 14, 20243,481.003,549.003,466.003,521.003,511.612,854,200
Jun 13, 20243,591.003,592.003,503.003,511.003,501.641,649,700
Jun 12, 20243,575.003,579.003,553.003,569.003,559.481,291,400
Jun 11, 20243,660.003,676.003,611.003,613.003,603.361,257,200
Jun 10, 20243,638.003,650.003,609.003,634.003,624.311,676,100
Jun 7, 20243,566.003,650.003,559.003,602.003,592.391,853,100
Jun 6, 20243,551.003,629.003,538.003,575.003,565.461,886,700
Jun 5, 20243,600.003,601.003,543.003,560.003,550.502,278,600
Jun 4, 20243,712.003,739.003,638.003,638.003,628.303,810,600
Jun 3, 20243,680.003,709.003,659.003,698.003,688.141,965,300
May 31, 20243,566.003,647.003,559.003,643.003,633.284,418,200
May 30, 20243,516.003,588.003,498.003,566.003,556.492,883,500
May 29, 20243,590.003,618.003,544.003,554.003,544.523,012,000
May 28, 20243,558.003,586.003,549.003,572.003,562.471,775,900
May 27, 20243,550.003,592.003,541.003,592.003,582.421,430,200
May 24, 20243,553.003,595.003,535.003,566.003,556.491,474,300
May 23, 20243,580.003,582.003,533.003,562.003,552.501,897,600
May 22, 20243,621.003,634.003,551.003,586.003,576.442,113,200
May 21, 20243,616.003,650.003,597.003,620.003,610.342,154,800
May 20, 20243,586.003,680.003,585.003,653.003,643.262,738,200
May 17, 20243,557.003,574.003,500.003,568.003,558.482,903,800
May 16, 20243,591.003,600.003,547.003,595.003,585.413,498,900
May 15, 20243,555.003,625.003,533.003,584.003,574.447,858,100
May 14, 20243,271.003,316.003,268.003,295.003,286.212,591,500
May 13, 20243,265.003,302.003,245.003,283.003,274.242,299,000
May 10, 20243,225.003,280.003,218.003,279.003,270.251,984,300
May 9, 20243,215.003,234.003,199.003,216.003,207.421,499,600
May 8, 20243,213.003,231.003,185.003,194.003,185.481,684,800
May 7, 20243,253.003,259.003,185.003,234.003,225.372,906,700
May 2, 20243,252.003,262.003,228.003,246.003,237.341,645,000
May 1, 20243,252.003,289.003,227.003,280.003,271.251,531,600
Apr 30, 20243,290.003,323.003,276.003,318.003,309.152,630,900
Apr 26, 20243,248.003,285.003,233.003,259.003,250.312,146,400
Apr 25, 20243,284.003,285.003,240.003,251.003,242.331,952,400
Apr 24, 20243,240.003,303.003,222.003,300.003,291.202,511,200
Apr 23, 20243,245.003,275.003,225.003,238.003,229.361,704,800
Apr 22, 20243,235.003,259.003,202.003,243.003,234.352,625,100
Apr 19, 20243,213.003,216.003,148.003,173.003,164.542,894,800
Apr 18, 20243,195.003,228.003,169.003,221.003,212.412,103,000
Apr 17, 20243,258.003,258.003,153.003,196.003,187.482,406,700
Apr 16, 20243,292.003,319.003,223.003,224.003,215.401,948,400

Related Tickers

5831.T Shizuoka Financial Group,Inc.
1,442.00
-0.55%
 
8410.T Seven Bank, Ltd.
246.90
-1.00%
 
8411.T Mizuho Financial Group, Inc.
3,297.00
-2.37%
 
7182.T JAPAN POST BANK Co., Ltd.
1,375.50
-1.50%
 
6178.T Japan Post Holdings Co., Ltd.
1,302.00
-1.14%
 
ACA.PA Crédit Agricole S.A.
16.28
+1.09%
 
DBK.DE Deutsche Bank Aktiengesellschaft
20.82
-0.12%
 
O39.SI Oversea-Chinese Banking Corporation Limited
15.67
+0.64%
 
U11.SI United Overseas Bank Limited
34.13
+0.65%
 
BNP.PA BNP Paribas SA
71.58
+1.42%