Sumitomo Mitsui Trust Holdings, Inc. (8309.T) JPX
5,719.00
+163(+2.93%)
Currency In JPY
- 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 ¥4,442.21 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,594.23, while ¥1000 invested 1 year ago would be worth ¥1,511.95. This corresponds to total returns of 344.22%, 259.42%, 51.19%, respectively, with annualized returns of 16.07%, 29.14%, 51.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
8309.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 5,322 | 5,345 | 5,345 | 5,380 | 5,305 | 1.4M |
| April 10, 2026 | 5,327 | 5,336 | 5,336 | 5,363 | 5,310 | 1.97M |
| April 09, 2026 | 5,428 | 5,300 | 5,300 | 5,428 | 5,279 | 1.99M |
| April 08, 2026 | 5,376 | 5,360 | 5,360 | 5,382 | 5,298 | 3.26M |
| April 07, 2026 | 5,178 | 5,162 | 5,162 | 5,200 | 5,140 | 974,700 |
| April 06, 2026 | 5,140 | 5,127 | 5,127 | 5,164 | 5,122 | 994,100 |
| April 03, 2026 | 5,141 | 5,123 | 5,123 | 5,153 | 5,086 | 1.31M |
| April 02, 2026 | 5,269 | 5,104 | 5,104 | 5,270 | 5,080 | 1.71M |
| April 01, 2026 | 5,140 | 5,176 | 5,176 | 5,184 | 5,087 | 2.08M |
| March 31, 2026 | 4,915 | 4,902 | 4,902 | 5,043 | 4,869 | 2.3M |
| March 30, 2026 | 4,853 | 4,930 | 4,930 | 4,956 | 4,817 | 2.51M |
| March 27, 2026 | 5,047 | 5,113 | 5,023 | 5,141 | 5,040 | 2.55M |
| March 26, 2026 | 5,160 | 5,098 | 5,008.26 | 5,166 | 5,042 | 1.77M |
| March 25, 2026 | 5,128 | 5,109 | 5,019.07 | 5,153 | 5,088 | 2.07M |
| March 24, 2026 | 4,986 | 4,983 | 4,895.29 | 5,008 | 4,904 | 1.46M |
| March 23, 2026 | 4,850 | 4,842 | 4,756.77 | 4,890 | 4,808 | 2.45M |
| March 19, 2026 | 5,050 | 5,037 | 4,948.34 | 5,081 | 5,014 | 2.92M |
| March 18, 2026 | 5,040 | 5,133 | 5,042.65 | 5,134 | 5,023 | 2.67M |
| March 17, 2026 | 4,978 | 4,954 | 4,866.8 | 5,002 | 4,913 | 1.63M |
| March 16, 2026 | 4,920 | 4,914 | 4,827.5 | 4,972 | 4,878 | 1.81M |
| March 13, 2026 | 4,890 | 4,952 | 4,864.83 | 4,987 | 4,884 | 2.65M |
| March 12, 2026 | 4,973 | 4,927 | 4,840.27 | 5,026 | 4,882 | 2.43M |
| March 11, 2026 | 5,148 | 5,113 | 5,023 | 5,205 | 5,092 | 1.75M |
| March 10, 2026 | 5,066 | 5,152 | 5,047.56 | 5,171 | 5,062 | 861,900 |
| March 09, 2026 | 4,850 | 4,975 | 4,887.43 | 5,010 | 4,847 | 3.39M |
| March 06, 2026 | 5,071 | 5,190 | 5,098.64 | 5,196 | 5,050 | 1.9M |
| March 05, 2026 | 5,219 | 5,171 | 5,079.98 | 5,263 | 5,140 | 2.55M |
| March 04, 2026 | 5,065 | 5,000 | 4,892.34 | 5,125 | 4,912 | 2.7M |
