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 ¥4,912.05 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,238.45, while ¥1000 invested 1 year ago would be worth ¥1,550.07. This corresponds to total returns of 391.2%, 323.85%, 55.01%, respectively, with annualized returns of 17.25%, 33.47%, 55.01%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,675 | 1,690.5 | 1,690.5 | 1,697 | 1,662 | 7.05M |
| November 10, 2026 | 1,646 | 1,654.5 | 1,654.5 | 1,672.5 | 1,639.5 | 6.39M |
| November 09, 2026 | 1,590 | 1,606 | 1,606 | 1,633.5 | 1,586.5 | 8.92M |
| November 06, 2026 | 1,570.5 | 1,566.5 | 1,566.5 | 1,584 | 1,542.5 | 13.96M |
| November 05, 2026 | 1,679.5 | 1,650.5 | 1,650.5 | 1,681 | 1,645 | 11.57M |
| November 04, 2026 | 1,632 | 1,623 | 1,623 | 1,653 | 1,569.5 | 8.4M |
| November 02, 2026 | 1,622.5 | 1,627 | 1,627 | 1,634 | 1,606.5 | 7.53M |
| October 30, 2026 | 1,661 | 1,651.5 | 1,651.5 | 1,668.5 | 1,630 | 8.89M |
| October 29, 2026 | 1,640 | 1,660.5 | 1,660.5 | 1,669.5 | 1,635.5 | 17.58M |
| October 28, 2026 | 1,651 | 1,637.5 | 1,637.5 | 1,655 | 1,624 | 5.84M |
| October 27, 2026 | 1,631.5 | 1,643.5 | 1,643.5 | 1,644 | 1,616 | 6.51M |
| October 26, 2026 | 1,585.5 | 1,606.5 | 1,606.5 | 1,633 | 1,585.5 | 7.35M |
| October 23, 2026 | 1,574 | 1,600 | 1,600 | 1,600 | 1,539.5 | 13.56M |
| October 22, 2026 | 1,645 | 1,623.5 | 1,623.5 | 1,665.5 | 1,622 | 9.82M |
| October 21, 2026 | 1,629 | 1,645 | 1,645 | 1,652.5 | 1,620 | 9.42M |
| October 20, 2026 | 1,657 | 1,612.5 | 1,612.5 | 1,671 | 1,608 | 10.9M |
| October 19, 2026 | 1,646 | 1,686 | 1,686 | 1,686 | 1,640 | 7.55M |
| October 16, 2026 | 1,669 | 1,679.5 | 1,679.5 | 1,690.5 | 1,668.5 | 7.65M |
| October 15, 2026 | 1,651 | 1,663.5 | 1,663.5 | 1,679.5 | 1,646 | 12.49M |
| October 14, 2026 | 1,714 | 1,678.5 | 1,678.5 | 1,720 | 1,673.5 | 8.24M |
| October 13, 2026 | 1,735 | 1,732.5 | 1,732.5 | 1,742.5 | 1,711.5 | 8.69M |
| October 09, 2026 | 1,722 | 1,687.5 | 1,687.5 | 1,725.5 | 1,685.5 | 10.06M |
| October 08, 2026 | 1,736 | 1,704 | 1,704 | 1,740.5 | 1,700.5 | 8.39M |
| October 07, 2026 | 1,789.5 | 1,754.5 | 1,754.5 | 1,793.5 | 1,753 | 10.7M |
| October 06, 2026 | 1,773.5 | 1,796.5 | 1,796.5 | 1,796.5 | 1,761.5 | 8.08M |
| October 05, 2026 | 1,759.5 | 1,755 | 1,755 | 1,766 | 1,747.5 | 6.6M |
| October 02, 2026 | 1,749.5 | 1,743 | 1,743 | 1,770 | 1,738 | 8.92M |
| October 01, 2026 | 1,782.5 | 1,778.5 | 1,778.5 | 1,789.5 | 1,738 | 13.58M |
| September 30, 2026 | 1,761 | 1,784 | 1,784 | 1,789 | 1,750 | 13.39M |
| September 29, 2026 | 1,755.5 | 1,750 | 1,750 | 1,777.5 | 1,750 | 8.77M |
| September 28, 2026 | 1,788.5 | 1,809.5 | 1,809.5 | 1,817 | 1,782.5 | 11.77M |
| September 25, 2026 | 1,770 | 1,801.5 | 1,801.5 | 1,801.5 | 1,767 | 9.35M |
| September 24, 2026 | 1,762.5 | 1,760 | 1,760 | 1,771 | 1,740 | 10.44M |
| September 18, 2026 | 1,780 | 1,768.5 | 1,768.5 | 1,796 | 1,748 | 12.05M |
| September 17, 2026 | 1,778 | 1,789.5 | 1,789.5 | 1,798.5 | 1,773.5 | 6.21M |
| September 16, 2026 | 1,776 | 1,776 | 1,776 | 1,808 | 1,774 | 7.45M |
| September 15, 2026 | 1,795 | 1,773 | 1,773 | 1,804 | 1,769.5 | 6.8M |
| September 11, 2026 | 1,717.5 | 1,767 | 1,767 | 1,769.5 | 1,716 | 9.86M |
| September 10, 2026 | 1,726.5 | 1,757.5 | 1,757.5 | 1,760.5 | 1,724.5 | 8.24M |
| September 09, 2026 | 1,740 | 1,730 | 1,730 | 1,763.5 | 1,729.5 | 10.23M |
| September 08, 2026 | 1,767 | 1,756.5 | 1,756.5 | 1,791 | 1,752.5 | 5.68M |
| September 07, 2026 | 1,800.5 | 1,782 | 1,782 | 1,808 | 1,774.5 | 5.88M |
| September 04, 2026 | 1,811.5 | 1,801 | 1,801 | 1,814.5 | 1,769 | 9.8M |
| September 03, 2026 | 1,781 | 1,787 | 1,787 | 1,811 | 1,780 | 11.07M |
| September 02, 2026 | 1,781 | 1,775 | 1,775 | 1,788.5 | 1,746.5 | 16.93M |
| September 01, 2026 | 1,769 | 1,809.5 | 1,809.5 | 1,822.5 | 1,757 | 8.86M |
| August 31, 2026 | 1,775 | 1,777 | 1,777 | 1,781.5 | 1,750 | 12.35M |
| August 28, 2026 | 1,753 | 1,789.5 | 1,789.5 | 1,798 | 1,747 | 8.57M |
| August 27, 2026 | 1,760 | 1,761 | 1,761 | 1,774 | 1,746 | 7.09M |
| August 26, 2026 | 1,760 | 1,750.5 | 1,750.5 | 1,763.5 | 1,742.5 | 7.64M |
| August 25, 2026 | 1,705 | 1,734 | 1,734 | 1,736.5 | 1,700 | 5.39M |
| August 24, 2026 | 1,732 | 1,702 | 1,702 | 1,735 | 1,697.5 | 6.13M |
| 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 |
AD
