Canada markets open in 5 hours 44 minutes

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,173.00-48.00 (-1.49%)
At close: 03:15PM JST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20243,213.003,216.003,148.003,173.003,173.002,894,800
Apr 18, 20243,195.003,228.003,169.003,221.003,221.002,103,000
Apr 17, 20243,258.003,258.003,153.003,196.003,196.002,406,700
Apr 16, 20243,292.003,319.003,223.003,224.003,224.001,948,400
Apr 15, 20243,245.003,297.003,221.003,291.003,291.002,094,200
Apr 12, 20243,317.003,325.003,291.003,304.003,304.002,200,800
Apr 11, 20243,219.003,320.003,217.003,309.003,309.002,049,600
Apr 10, 20243,217.003,251.003,206.003,245.003,245.001,473,900
Apr 09, 20243,275.003,284.003,248.003,264.003,264.001,741,300
Apr 08, 20243,236.003,266.003,216.003,257.003,257.002,162,800
Apr 05, 20243,181.003,201.003,148.003,201.003,201.002,580,000
Apr 04, 20243,229.003,236.003,191.003,228.003,228.002,611,900
Apr 03, 20243,159.003,198.003,128.003,193.003,193.003,841,400
Apr 02, 20243,185.003,215.003,128.003,159.003,159.002,786,500
Apr 01, 20243,308.003,322.003,173.003,185.003,185.003,462,700
Mar 29, 20243,276.003,317.003,276.003,301.003,301.00856,500
Mar 28, 20243,267.003,318.003,224.003,258.003,258.003,727,800
Mar 28, 202455 Dividend
Mar 27, 20243,345.003,378.003,329.003,332.003,277.003,440,000
Mar 26, 20243,370.003,377.003,331.003,339.003,283.881,964,900
Mar 25, 20243,409.003,409.003,357.003,365.003,309.462,882,000
Mar 22, 20243,355.003,421.003,349.003,411.003,354.703,799,200
Mar 21, 20243,296.003,336.003,249.003,336.003,280.934,103,600
Mar 19, 20243,231.003,283.003,172.003,234.003,180.623,521,300
Mar 18, 20243,226.003,236.003,190.003,224.003,170.782,087,600
Mar 15, 20243,175.003,226.003,157.003,163.003,110.792,737,900
Mar 14, 20243,155.003,176.003,137.003,175.003,122.592,448,200
Mar 13, 20243,231.003,236.003,153.003,184.003,131.442,418,100
Mar 12, 20243,200.003,218.003,122.003,170.003,117.672,992,900
Mar 11, 20243,324.003,332.003,189.003,228.003,174.724,778,500
Mar 08, 20243,282.003,355.003,232.003,322.003,267.175,264,200
Mar 07, 20243,250.003,328.003,230.003,264.003,210.124,158,800
Mar 06, 20243,214.003,218.003,177.003,184.003,131.442,881,100
Mar 05, 20243,138.003,192.003,121.003,188.003,135.381,944,300
Mar 04, 20243,127.003,129.003,089.003,119.003,067.522,062,700
Mar 01, 20243,069.003,159.003,060.003,135.003,083.253,598,000
Feb 29, 20243,021.003,054.003,003.003,039.002,988.843,190,300
Feb 28, 20243,070.003,089.003,024.003,039.002,988.842,254,200
Feb 27, 20243,027.003,112.002,988.003,062.003,011.464,571,500
Feb 26, 20242,995.503,041.002,982.003,011.002,961.303,075,300
Feb 22, 20242,963.002,990.502,956.002,972.502,923.432,298,000
Feb 21, 20242,974.002,995.002,949.002,956.002,907.211,845,900
Feb 20, 20242,981.503,004.002,958.502,969.502,920.482,426,500
Feb 19, 20242,935.002,988.002,932.502,988.002,938.682,421,600
Feb 16, 20242,892.002,938.002,886.502,929.002,880.653,088,700
Feb 15, 20242,898.002,917.002,862.502,873.002,825.582,461,100
Feb 14, 20242,949.502,954.502,881.002,897.002,849.182,393,300
Feb 13, 20242,862.502,943.502,861.502,938.502,890.003,466,100
Feb 09, 20242,873.502,879.502,838.502,855.002,807.872,596,100
Feb 08, 20242,898.002,916.002,872.502,887.002,839.352,491,200
Feb 07, 20242,863.002,919.002,860.002,901.502,853.612,788,800
Feb 06, 20242,982.002,982.002,863.002,870.002,822.636,135,700
Feb 05, 20243,005.003,016.002,979.003,012.002,962.282,752,700
Feb 02, 20242,941.502,991.502,931.002,979.002,929.832,973,600
Feb 01, 20242,972.502,994.502,918.002,945.002,896.394,667,200
Jan 31, 20242,985.003,041.002,965.003,041.002,990.803,560,800
Jan 30, 20242,960.002,967.002,946.002,955.002,906.221,504,900
Jan 29, 20242,968.002,982.002,947.002,969.002,919.991,976,000
Jan 26, 20242,942.002,963.502,912.002,936.502,888.032,407,600
Jan 25, 20242,978.502,992.002,937.502,959.502,910.652,504,300
Jan 24, 20242,887.002,978.002,882.002,978.002,928.843,673,900
Jan 23, 20242,889.002,914.502,863.002,904.502,856.563,301,300
Jan 22, 20242,899.002,904.502,867.502,899.002,851.152,723,800
Jan 19, 20242,887.002,888.002,852.002,867.502,820.172,069,300
Jan 18, 20242,868.002,880.502,826.502,863.002,815.742,858,800
Jan 17, 20242,917.002,933.502,878.502,882.502,834.922,267,500
Jan 16, 20242,861.502,942.502,861.502,908.502,860.491,606,800
Jan 15, 20242,861.502,902.502,861.502,897.502,849.67265,100
Jan 12, 20242,901.002,907.502,859.002,859.502,812.302,283,300
Jan 11, 20242,874.502,935.502,871.502,900.002,852.132,569,700
Jan 10, 20242,829.002,860.002,815.502,838.002,791.152,256,800
Jan 09, 20242,805.502,859.002,800.502,855.002,807.872,853,600
Jan 05, 20242,773.002,849.502,771.002,848.002,800.992,634,700
Jan 04, 20242,754.002,758.002,694.502,756.002,710.511,863,700
Dec 29, 20232,720.002,731.502,694.502,706.002,661.331,672,300
Dec 28, 20232,686.002,703.502,682.002,696.502,651.991,596,900
Dec 28, 20232:1 Stock Split
Dec 27, 20232,698.502,708.002,678.502,704.002,659.371,975,200
Dec 26, 20232,660.002,681.002,643.502,665.002,621.011,811,000
Dec 25, 20232,700.502,703.502,658.502,660.502,616.581,204,600
Dec 22, 20232,635.002,671.502,633.502,666.002,621.991,941,600
Dec 21, 20232,616.502,625.002,604.502,609.002,565.931,688,000
Dec 20, 20232,596.002,644.502,585.002,628.002,584.621,947,000
Dec 19, 20232,618.002,653.002,595.502,618.002,574.792,929,000
Dec 18, 20232,636.502,639.002,561.502,616.002,572.824,032,000
Dec 15, 20232,705.502,719.502,664.002,675.502,631.343,338,800
Dec 14, 20232,799.002,799.002,719.002,730.502,685.433,288,400
Dec 13, 20232,765.002,784.502,761.002,776.002,730.181,955,000
Dec 12, 20232,805.002,808.502,772.002,772.002,726.242,488,000
Dec 11, 20232,785.002,813.002,746.502,801.502,755.263,410,200
Dec 08, 20232,737.502,779.002,731.002,735.002,689.854,532,800
Dec 07, 20232,750.502,781.002,741.502,767.502,721.822,610,800
Dec 06, 20232,737.002,790.502,729.502,789.002,742.962,368,800
Dec 05, 20232,722.002,741.502,704.002,725.502,680.511,909,200
Dec 04, 20232,768.002,776.502,721.002,721.502,676.582,880,400
Dec 01, 20232,799.002,811.002,783.002,794.002,747.881,970,200
Nov 30, 20232,767.002,827.002,763.502,779.502,733.625,608,400
Nov 29, 20232,779.502,802.502,750.002,750.002,704.613,313,200
Nov 28, 20232,761.502,784.502,744.502,766.002,720.341,998,400
Nov 27, 20232,755.002,780.002,745.002,776.002,730.182,222,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...