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

4,259.00

+9(+0.21%)

Updated at September 08 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254,2694,2504,2504,2744,2282.06M
September 04, 20254,1634,2334,2334,2334,1512.01M
September 03, 20254,2364,1534,1534,2504,1312.37M
September 02, 20254,2324,2674,2674,2834,2131.55M
September 01, 20254,2144,2124,2124,2454,1831.19M
August 29, 20254,2064,2194,2194,2194,1702.34M
August 28, 20254,2004,2314,2314,2444,1881.72M
August 27, 20254,2444,2194,2194,2594,2161.7M
August 26, 20254,2964,2614,2614,3214,2522.29M
August 25, 20254,3694,3004,3004,3734,2881.19M
August 22, 20254,2824,3194,3194,3254,2511.5M
August 21, 20254,2214,2334,2334,2434,2061.07M
August 20, 20254,2184,2334,2334,2524,1891.45M
August 19, 20254,2514,2034,2034,2594,1902.35M
August 18, 20254,2844,2284,2284,2964,2161.89M
August 15, 20254,2014,2994,2994,3334,1963.7M
August 14, 20254,1204,1724,1724,1974,1152.31M
August 13, 20254,1664,1524,1524,1974,1192.66M
August 12, 20254,0804,1544,1544,1854,0723.67M
August 08, 20254,0534,0484,0484,0954,0312.74M
August 07, 20253,9684,0414,0414,0413,9632.34M
August 06, 20253,9253,9653,9653,9653,9121.91M
August 05, 20253,9053,9433,9433,9463,8732.12M
August 04, 20253,8503,8903,8903,8933,8323.5M
August 01, 20253,9584,0064,0064,0143,9182.78M
July 31, 20253,9473,9773,9773,9773,9224.15M
July 30, 20253,9904,0174,0174,0353,9882.71M
July 29, 20253,9863,9673,9673,9883,9371.37M
July 28, 20254,0593,9703,9704,0623,9661.75M
July 25, 20254,0854,0714,0714,0854,0501.44M
July 24, 20254,0504,0894,0894,1104,0432.81M
July 23, 20253,9473,9933,9934,0253,9254.03M
July 22, 20253,8983,8993,8993,9383,8701.95M
July 18, 20253,8763,8553,8553,8833,8531.35M
July 17, 20253,8293,8543,8543,8573,8201.21M
July 16, 20253,8303,8153,8153,8333,7952.26M
July 15, 20253,8683,8493,8493,8923,8351.66M
July 14, 20253,8703,8613,8613,8793,8451.52M
July 11, 20253,9003,9053,9053,9463,8852M
July 10, 20253,8723,8793,8793,8873,8532.12M
July 09, 20253,8473,8833,8833,8833,8271.78M
July 08, 20253,8253,8443,8443,8563,8151.95M
July 07, 20253,9303,8583,8583,9413,8581.62M
July 04, 20253,9503,9473,9473,9683,9181.94M
July 03, 20253,8783,9093,9093,9133,8582.2M
July 02, 20253,8603,8803,8803,9063,8582.24M
July 01, 20253,8193,8513,8513,8663,8032.09M
June 30, 20253,8603,8393,8393,8663,8152.8M
June 27, 20253,8403,8543,8543,8853,8312.62M
June 26, 20253,8253,8413,8413,8503,8132.1M
June 25, 20253,8353,8063,8063,8423,7801.75M
June 24, 20253,8283,8193,8193,8423,7971.42M
June 23, 20253,7823,7863,7863,8193,7771.6M
June 20, 20253,7763,7743,7743,7973,7445.85M
June 19, 20253,8373,7993,7993,8373,7901.35M
June 18, 20253,7963,8253,8253,8303,7861.66M
June 17, 20253,7943,8063,8063,8193,7911.29M
June 16, 20253,7823,8063,8063,8123,7671.57M
June 13, 20253,7983,7583,7583,8013,7352.75M
June 12, 20253,8053,7923,7923,8213,7841.86M