Sumitomo Mitsui Trust Holdings, Inc. (8309.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8309.T Historical Return
If you invested ¥1000 in Sumitomo Mitsui Trust Holdings, Inc. (8309.T) 10 years ago, it would be worth ¥5,590.59 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,473.34, while ¥1000 invested 1 year ago would be worth ¥1,774.57. This corresponds to total returns of 459.06%, 347.33%, 77.46%, respectively, with annualized returns of 18.77%, 34.91%, 77.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8309.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 6,641 | 6,558 | 6,558 | 6,641 | 6,505 | 2.3M |
| July 09, 2026 | 6,539 | 6,577 | 6,577 | 6,606 | 6,531 | 2.34M |
| July 08, 2026 | 6,544 | 6,579 | 6,579 | 6,664 | 6,525 | 3.03M |
| July 07, 2026 | 6,581 | 6,555 | 6,555 | 6,643 | 6,531 | 4.08M |
| July 06, 2026 | 6,380 | 6,540 | 6,540 | 6,540 | 6,352 | 2.78M |
| July 03, 2026 | 6,327 | 6,326 | 6,326 | 6,377 | 6,283 | 1.97M |
| July 02, 2026 | 6,220 | 6,260 | 6,260 | 6,291 | 6,153 | 2.6M |
| July 01, 2026 | 6,071 | 6,120 | 6,120 | 6,170 | 6,071 | 2.33M |
| June 30, 2026 | 6,056 | 6,057 | 6,057 | 6,154 | 6,030 | 3.11M |
| June 29, 2026 | 6,019 | 6,019 | 6,019 | 6,070 | 5,943 | 3M |
| June 26, 2026 | 5,975 | 5,972 | 5,972 | 6,042 | 5,940 | 1.97M |
| June 25, 2026 | 5,989 | 5,979 | 5,979 | 6,034 | 5,908 | 2.34M |
| June 24, 2026 | 6,086 | 5,889 | 5,889 | 6,108 | 5,883 | 2.66M |
| June 23, 2026 | 6,165 | 6,053 | 6,053 | 6,182 | 6,048 | 3.17M |
| June 22, 2026 | 5,992 | 6,213 | 6,213 | 6,218 | 5,990 | 2.04M |
| June 19, 2026 | 6,133 | 6,063 | 6,063 | 6,180 | 6,030 | 3.95M |
| June 18, 2026 | 6,087 | 6,176 | 6,176 | 6,177 | 6,066 | 2.86M |
| June 17, 2026 | 6,039 | 6,033 | 6,033 | 6,081 | 6,002 | 2.69M |
| June 16, 2026 | 5,971 | 5,979 | 5,979 | 5,999 | 5,911 | 3.08M |
| June 15, 2026 | 6,061 | 6,061 | 6,061 | 6,169 | 6,002 | 3.67M |
| June 12, 2026 | 5,984 | 5,961 | 5,961 | 6,016 | 5,915 | 4.25M |
| June 11, 2026 | 5,897 | 5,876 | 5,876 | 5,937 | 5,832 | 5.13M |
| June 10, 2026 | 5,947 | 5,918 | 5,918 | 6,096 | 5,887 | 3.97M |
| June 09, 2026 | 5,886 | 5,936 | 5,936 | 5,985 | 5,850 | 3.58M |
| June 08, 2026 | 5,735 | 5,786 | 5,786 | 5,847 | 5,715 | 4.15M |
| June 05, 2026 | 5,893 | 5,828 | 5,828 | 5,947 | 5,805 | 2.5M |
| June 04, 2026 | 5,719 | 5,726 | 5,726 | 5,806 | 5,628 | 2.7M |
| June 03, 2026 | 5,579 | 5,719 | 5,719 | 5,722 | 5,576 | 2.87M |
| June 02, 2026 | 5,414 | 5,556 | 5,556 | 5,556 | 5,380 | 2.3M |
| June 01, 2026 | 5,490 | 5,468 | 5,468 | 5,561 | 5,455 | 2.64M |
| May 29, 2026 | 5,562 | 5,474 | 5,474 | 5,650 | 5,474 | 5.4M |
| May 28, 2026 | 5,585 | 5,554 | 5,554 | 5,599 | 5,499 | 2.35M |
| May 27, 2026 | 5,620 | 5,628 | 5,628 | 5,690 | 5,576 | 2.05M |
| May 26, 2026 | 5,661 | 5,661 | 5,661 | 5,698 | 5,610 | 2.14M |
| May 25, 2026 | 5,607 | 5,661 | 5,661 | 5,661 | 5,572 | 2.23M |
| May 22, 2026 | 5,691 | 5,614 | 5,614 | 5,711 | 5,596 | 3.55M |
| May 21, 2026 | 5,740 | 5,703 | 5,703 | 5,781 | 5,692 | 2.59M |
| May 20, 2026 | 5,800 | 5,643 | 5,643 | 5,807 | 5,576 | 3.81M |
| May 19, 2026 | 5,564 | 5,715 | 5,715 | 5,715 | 5,557 | 3.42M |
| May 18, 2026 | 5,614 | 5,464 | 5,464 | 5,638 | 5,455 | 4.26M |
| May 15, 2026 | 5,605 | 5,623 | 5,623 | 5,655 | 5,533 | 3.86M |
| May 14, 2026 | 5,650 | 5,636 | 5,636 | 5,682 | 5,623 | 2.45M |
| May 13, 2026 | 5,561 | 5,660 | 5,660 | 5,661 | 5,529 | 1.59M |
| May 12, 2026 | 5,540 | 5,613 | 5,613 | 5,623 | 5,526 | 2.09M |
| May 11, 2026 | 5,410 | 5,508 | 5,508 | 5,510 | 5,381 | 1.91M |
| May 08, 2026 | 5,480 | 5,406 | 5,406 | 5,484 | 5,326 | 2.74M |
| May 07, 2026 | 5,401 | 5,571 | 5,571 | 5,607 | 5,394 | 4.46M |
| May 01, 2026 | 5,278 | 5,328 | 5,328 | 5,357 | 5,203 | 2.04M |
| April 30, 2026 | 5,240 | 5,178 | 5,178 | 5,252 | 5,139 | 2.97M |
| April 28, 2026 | 5,164 | 5,316 | 5,316 | 5,329 | 5,124 | 3.15M |
| April 27, 2026 | 5,036 | 5,107 | 5,107 | 5,149 | 5,018 | 2.05M |
| April 24, 2026 | 5,147 | 5,120 | 5,120 | 5,147 | 5,088 | 1.09M |
| April 23, 2026 | 5,117 | 5,134 | 5,134 | 5,172 | 5,091 | 1.52M |
| April 22, 2026 | 5,180 | 5,157 | 5,157 | 5,199 | 5,135 | 1.62M |
| April 21, 2026 | 5,285 | 5,195 | 5,195 | 5,300 | 5,176 | 1.95M |
| April 20, 2026 | 5,416 | 5,307 | 5,307 | 5,419 | 5,307 | 1.56M |
| April 17, 2026 | 5,465 | 5,376 | 5,376 | 5,468 | 5,365 | 2.06M |
| April 16, 2026 | 5,500 | 5,466 | 5,466 | 5,507 | 5,457 | 2M |
| April 15, 2026 | 5,440 | 5,438 | 5,438 | 5,475 | 5,408 | 2.07M |
| April 14, 2026 | 5,407 | 5,388 | 5,388 | 5,422 | 5,343 | 1.92M |
AD
