Australia markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,563.00+6.00 (+0.17%)
At close: 03:15PM JST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20243,557.003,599.003,542.003,563.003,563.001,775,100
21 June 20243,577.003,603.003,553.003,557.003,557.002,960,800
20 June 20243,590.003,590.003,508.003,531.003,531.002,038,800
19 June 20243,563.003,604.003,555.003,600.003,600.001,334,800
18 June 20243,561.003,584.003,515.003,554.003,554.001,265,800
17 June 20243,543.003,571.003,514.003,522.003,522.002,272,900
14 June 20243,481.003,549.003,466.003,521.003,521.002,854,200
13 June 20243,591.003,592.003,503.003,511.003,511.001,649,700
12 June 20243,575.003,579.003,553.003,569.003,569.001,291,400
11 June 20243,660.003,676.003,611.003,613.003,613.001,257,200
10 June 20243,638.003,650.003,609.003,634.003,634.001,676,100
07 June 20243,566.003,650.003,559.003,602.003,602.001,853,100
06 June 20243,551.003,629.003,538.003,575.003,575.001,886,700
05 June 20243,600.003,601.003,543.003,560.003,560.002,278,600
04 June 20243,712.003,739.003,638.003,638.003,638.003,810,600
03 June 20243,680.003,709.003,659.003,698.003,698.001,965,300
31 May 20243,566.003,647.003,559.003,643.003,643.004,418,200
30 May 20243,516.003,588.003,498.003,566.003,566.002,883,500
29 May 20243,590.003,618.003,544.003,554.003,554.003,012,000
28 May 20243,558.003,586.003,549.003,572.003,572.001,775,900
27 May 20243,550.003,592.003,541.003,592.003,592.001,430,200
24 May 20243,553.003,595.003,535.003,566.003,566.001,474,300
23 May 20243,580.003,582.003,533.003,562.003,562.001,897,600
22 May 20243,621.003,634.003,551.003,586.003,586.002,113,200
21 May 20243,616.003,650.003,597.003,620.003,620.002,154,800
20 May 20243,586.003,680.003,585.003,653.003,653.002,738,200
17 May 20243,557.003,574.003,500.003,568.003,568.002,903,800
16 May 20243,591.003,600.003,547.003,595.003,595.003,498,900
15 May 20243,555.003,625.003,533.003,584.003,584.007,858,100
14 May 20243,271.003,316.003,268.003,295.003,295.002,591,500
13 May 20243,265.003,302.003,245.003,283.003,283.002,299,000
10 May 20243,225.003,280.003,218.003,279.003,279.001,984,300
09 May 20243,215.003,234.003,199.003,216.003,216.001,499,600
08 May 20243,213.003,231.003,185.003,194.003,194.001,684,800
07 May 20243,253.003,259.003,185.003,234.003,234.002,906,700
02 May 20243,252.003,262.003,228.003,246.003,246.001,645,000
01 May 20243,252.003,289.003,227.003,280.003,280.001,531,600
30 Apr 20243,290.003,323.003,276.003,318.003,318.002,630,900
26 Apr 20243,248.003,285.003,233.003,259.003,259.002,146,400
25 Apr 20243,284.003,285.003,240.003,251.003,251.001,952,400
24 Apr 20243,240.003,303.003,222.003,300.003,300.002,511,200
23 Apr 20243,245.003,275.003,225.003,238.003,238.001,704,800
22 Apr 20243,235.003,259.003,202.003,243.003,243.002,625,100
19 Apr 20243,213.003,216.003,148.003,173.003,173.002,894,800
18 Apr 20243,195.003,228.003,169.003,221.003,221.002,103,000
17 Apr 20243,258.003,258.003,153.003,196.003,196.002,406,700
16 Apr 20243,292.003,319.003,223.003,224.003,224.001,948,400
15 Apr 20243,245.003,297.003,221.003,291.003,291.002,094,200
12 Apr 20243,317.003,325.003,291.003,304.003,304.002,200,800
11 Apr 20243,219.003,320.003,217.003,309.003,309.002,049,600
10 Apr 20243,217.003,251.003,206.003,245.003,245.001,473,900
09 Apr 20243,275.003,284.003,248.003,264.003,264.001,741,300
08 Apr 20243,236.003,266.003,216.003,257.003,257.002,162,800
05 Apr 20243,181.003,201.003,148.003,201.003,201.002,580,000
04 Apr 20243,229.003,236.003,191.003,228.003,228.002,611,900
03 Apr 20243,159.003,198.003,128.003,193.003,193.003,841,400
02 Apr 20243,185.003,215.003,128.003,159.003,159.002,786,500
01 Apr 20243,308.003,322.003,173.003,185.003,185.003,462,700
29 Mar 20243,276.003,317.003,276.003,301.003,301.00856,500
28 Mar 20243,267.003,318.003,224.003,258.003,258.003,727,800
28 Mar 202455 Dividend
27 Mar 20243,345.003,378.003,329.003,332.003,277.003,440,000
26 Mar 20243,370.003,377.003,331.003,339.003,283.881,964,900
25 Mar 20243,409.003,409.003,357.003,365.003,309.462,882,000
22 Mar 20243,355.003,421.003,349.003,411.003,354.703,799,200
21 Mar 20243,296.003,336.003,249.003,336.003,280.934,103,600
19 Mar 20243,231.003,283.003,172.003,234.003,180.623,521,300
18 Mar 20243,226.003,236.003,190.003,224.003,170.782,087,600
15 Mar 20243,175.003,226.003,157.003,163.003,110.792,737,900
14 Mar 20243,155.003,176.003,137.003,175.003,122.592,448,200
13 Mar 20243,231.003,236.003,153.003,184.003,131.442,418,100
12 Mar 20243,200.003,218.003,122.003,170.003,117.672,992,900
11 Mar 20243,324.003,332.003,189.003,228.003,174.724,778,500
08 Mar 20243,282.003,355.003,232.003,322.003,267.175,264,200
07 Mar 20243,250.003,328.003,230.003,264.003,210.124,158,800
06 Mar 20243,214.003,218.003,177.003,184.003,131.442,881,100
05 Mar 20243,138.003,192.003,121.003,188.003,135.381,944,300
04 Mar 20243,127.003,129.003,089.003,119.003,067.522,062,700
01 Mar 20243,069.003,159.003,060.003,135.003,083.253,598,000
29 Feb 20243,021.003,054.003,003.003,039.002,988.843,190,300
28 Feb 20243,070.003,089.003,024.003,039.002,988.842,254,200
27 Feb 20243,027.003,112.002,988.003,062.003,011.464,571,500
26 Feb 20242,995.503,041.002,982.003,011.002,961.303,075,300
22 Feb 20242,963.002,990.502,956.002,972.502,923.432,298,000
21 Feb 20242,974.002,995.002,949.002,956.002,907.211,845,900
20 Feb 20242,981.503,004.002,958.502,969.502,920.482,426,500
19 Feb 20242,935.002,988.002,932.502,988.002,938.682,421,600
16 Feb 20242,892.002,938.002,886.502,929.002,880.653,088,700
15 Feb 20242,898.002,917.002,862.502,873.002,825.582,461,100
14 Feb 20242,949.502,954.502,881.002,897.002,849.182,393,300
13 Feb 20242,862.502,943.502,861.502,938.502,890.003,466,100
09 Feb 20242,873.502,879.502,838.502,855.002,807.872,596,100
08 Feb 20242,898.002,916.002,872.502,887.002,839.352,491,200
07 Feb 20242,863.002,919.002,860.002,901.502,853.612,788,800
06 Feb 20242,982.002,982.002,863.002,870.002,822.636,135,700
05 Feb 20243,005.003,016.002,979.003,012.002,962.282,752,700
02 Feb 20242,941.502,991.502,931.002,979.002,929.832,973,600
01 Feb 20242,972.502,994.502,918.002,945.002,896.394,667,200
31 Jan 20242,985.003,041.002,965.003,041.002,990.803,560,800
30 Jan 20242,960.002,967.002,946.002,955.002,906.221,504,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...