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 ¥5,629.39 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,531.77, while ¥1000 invested 1 year ago would be worth ¥1,588.79. This corresponds to total returns of 462.94%, 353.18%, 58.88%, respectively, with annualized returns of 18.85%, 35.29%, 58.88%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,689 | 1,715.5 | 1,715.5 | 1,715.5 | 1,684.5 | 5.34M |
| August 20, 2026 | 1,693.5 | 1,690.5 | 1,690.5 | 1,702.5 | 1,675.5 | 7.24M |
| August 19, 2026 | 1,720 | 1,688.5 | 1,688.5 | 1,724 | 1,684.5 | 10.79M |
| August 18, 2026 | 1,734 | 1,734 | 1,734 | 1,762 | 1,731 | 8.75M |
| August 17, 2026 | 1,746 | 1,728.5 | 1,728.5 | 1,750 | 1,724.5 | 4.99M |
| August 14, 2026 | 1,760 | 1,737 | 1,737 | 1,767 | 1,727.5 | 10.42M |
| August 13, 2026 | 1,727.5 | 1,753 | 1,753 | 1,753.5 | 1,712.5 | 10.62M |
| August 12, 2026 | 1,696 | 1,705 | 1,705 | 1,718 | 1,682.5 | 10.34M |
| August 10, 2026 | 1,677.5 | 1,678.5 | 1,678.5 | 1,688.5 | 1,660 | 8.28M |
| August 07, 2026 | 1,686.5 | 1,680.5 | 1,680.5 | 1,703.5 | 1,672 | 8.62M |
| August 06, 2026 | 1,646 | 1,679 | 1,679 | 1,687 | 1,646 | 7.7M |
| August 05, 2026 | 1,642 | 1,661 | 1,661 | 1,666.5 | 1,621 | 7.75M |
| August 04, 2026 | 1,666.5 | 1,631 | 1,631 | 1,666.5 | 1,612 | 10.4M |
| August 03, 2026 | 1,625 | 1,626.5 | 1,626.5 | 1,646.5 | 1,573.5 | 13.35M |
| July 31, 2026 | 1,650 | 1,654 | 1,654 | 1,693 | 1,645.5 | 16.82M |
| July 30, 2026 | 1,694 | 1,672 | 1,672 | 1,705 | 1,659 | 10.33M |
| July 29, 2026 | 1,682.25 | 1,710.5 | 1,710.5 | 1,711.5 | 1,661.5 | 14.01M |
| July 28, 2026 | 1,739.5 | 1,692.25 | 1,692.25 | 1,748.75 | 1,692.25 | 13.3M |
| July 27, 2026 | 1,694.75 | 1,720.25 | 1,720.25 | 1,730.5 | 1,694 | 11.44M |
| July 24, 2026 | 1,686.25 | 1,703 | 1,703 | 1,714.75 | 1,685 | 9.02M |
| July 23, 2026 | 1,686 | 1,711.25 | 1,711.25 | 1,720.5 | 1,686 | 12.33M |
| July 22, 2026 | 1,683.25 | 1,711 | 1,711 | 1,720 | 1,677 | 8.48M |
| July 21, 2026 | 1,631.25 | 1,683.5 | 1,683.5 | 1,683.5 | 1,616.25 | 10.28M |
| July 17, 2026 | 1,670 | 1,612.5 | 1,612.5 | 1,675.5 | 1,590.5 | 10.95M |
| July 16, 2026 | 1,673.75 | 1,675 | 1,675 | 1,693 | 1,668.75 | 7.51M |
| July 15, 2026 | 1,690.75 | 1,689.25 | 1,689.25 | 1,691.75 | 1,665.5 | 8.99M |
| July 14, 2026 | 1,662.75 | 1,663.5 | 1,663.5 | 1,669.25 | 1,635.5 | 8.46M |
| July 13, 2026 | 1,645 | 1,658 | 1,658 | 1,668.5 | 1,643 | 6.55M |
| July 10, 2026 | 1,660.25 | 1,639.5 | 1,639.5 | 1,660.25 | 1,626.25 | 9.2M |
| July 09, 2026 | 1,634.75 | 1,644.25 | 1,644.25 | 1,651.5 | 1,632.75 | 9.36M |
| July 08, 2026 | 1,636 | 1,644.75 | 1,644.75 | 1,666 | 1,631.25 | 12.11M |
| July 07, 2026 | 1,645.25 | 1,638.75 | 1,638.75 | 1,660.75 | 1,632.75 | 16.31M |
| July 06, 2026 | 1,595 | 1,635 | 1,635 | 1,635 | 1,588 | 11.11M |
| July 03, 2026 | 1,581.75 | 1,581.5 | 1,581.5 | 1,594.25 | 1,570.75 | 7.89M |
| July 02, 2026 | 1,555 | 1,565 | 1,565 | 1,572.75 | 1,538.25 | 10.38M |
| July 01, 2026 | 1,517.75 | 1,530 | 1,530 | 1,542.5 | 1,517.75 | 9.33M |
| June 30, 2026 | 1,514 | 1,514.25 | 1,514.25 | 1,538.5 | 1,507.5 | 12.45M |
| June 29, 2026 | 1,504.75 | 1,504.75 | 1,504.75 | 1,517.5 | 1,485.75 | 12.01M |
| June 26, 2026 | 1,493.75 | 1,493 | 1,493 | 1,510.5 | 1,485 | 7.88M |
| June 25, 2026 | 1,497.25 | 1,494.75 | 1,494.75 | 1,508.5 | 1,477 | 9.35M |
| June 24, 2026 | 1,521.5 | 1,472.25 | 1,472.25 | 1,527 | 1,470.75 | 10.63M |
| June 23, 2026 | 1,541.25 | 1,513.25 | 1,513.25 | 1,545.5 | 1,512 | 12.67M |
| June 22, 2026 | 1,498 | 1,553.25 | 1,553.25 | 1,554.5 | 1,497.5 | 8.17M |
| June 19, 2026 | 1,533.25 | 1,515.75 | 1,515.75 | 1,545 | 1,507.5 | 15.8M |
| June 18, 2026 | 1,521.75 | 1,544 | 1,544 | 1,544.25 | 1,516.5 | 11.43M |
| June 17, 2026 | 1,509.75 | 1,508.25 | 1,508.25 | 1,520.25 | 1,500.5 | 10.76M |
| June 16, 2026 | 1,492.75 | 1,494.75 | 1,494.75 | 1,499.75 | 1,477.75 | 12.32M |
| June 15, 2026 | 1,515.25 | 1,515.25 | 1,515.25 | 1,542.25 | 1,500.5 | 14.68M |
| June 12, 2026 | 1,496 | 1,490.25 | 1,490.25 | 1,504 | 1,478.75 | 17.01M |
| June 11, 2026 | 1,474.25 | 1,469 | 1,469 | 1,484.25 | 1,458 | 20.5M |
| June 10, 2026 | 1,486.75 | 1,479.5 | 1,479.5 | 1,524 | 1,471.75 | 15.87M |
| June 09, 2026 | 1,471.5 | 1,484 | 1,484 | 1,496.25 | 1,462.5 | 14.33M |
| June 08, 2026 | 1,433.75 | 1,446.5 | 1,446.5 | 1,461.75 | 1,428.75 | 16.6M |
| June 05, 2026 | 1,473.25 | 1,457 | 1,457 | 1,486.75 | 1,451.25 | 10M |
| June 04, 2026 | 1,429.75 | 1,431.5 | 1,431.5 | 1,451.5 | 1,407 | 10.81M |
| June 03, 2026 | 1,394.75 | 1,429.75 | 1,429.75 | 1,430.5 | 1,394 | 11.5M |
| June 02, 2026 | 1,353.5 | 1,389 | 1,389 | 1,389 | 1,345 | 9.18M |
| June 01, 2026 | 1,372.5 | 1,367 | 1,367 | 1,390.25 | 1,363.75 | 10.58M |
| May 29, 2026 | 1,390.5 | 1,368.5 | 1,368.5 | 1,412.5 | 1,368.5 | 21.6M |
| May 28, 2026 | 1,396.25 | 1,388.5 | 1,388.5 | 1,399.75 | 1,374.75 | 9.39M |
AD
