Sumitomo Mitsui Trust Holdings, Inc. - Price History
Stock symbol 8309.T is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 8309.T (Sumitomo Mitsui Trust Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,756 | ¥2,756 |
| December 2023 | ¥2,706 | ¥2,706 |
| November 2023 | ¥5,559 | ¥5,559 |
| October 2023 | ¥5,610 | ¥5,610 |
| September 2023 | ¥5,631 | ¥5,631 |
| August 2023 | ¥5,451 | ¥5,451 |
| July 2023 | ¥5,527 | ¥5,527 |
| June 2023 | ¥5,113 | ¥5,113 |
| May 2023 | ¥4,905 | ¥4,905 |
| April 2023 | ¥4,889 | ¥4,889 |
| March 2023 | ¥4,541 | ¥4,541 |
| February 2023 | ¥5,045 | ¥5,045 |
| January 2023 | ¥4,735 | ¥4,735 |
| December 2022 | ¥4,588 | ¥4,588 |
| November 2022 | ¥4,407 | ¥4,407 |
| October 2022 | ¥4,277 | ¥4,277 |
| September 2022 | ¥4,099 | ¥4,099 |
| August 2022 | ¥4,336 | ¥4,336 |
| July 2022 | ¥4,362 | ¥4,362 |
| June 2022 | ¥4,180 | ¥4,180 |
| May 2022 | ¥3,878 | ¥3,878 |
| April 2022 | ¥4,031 | ¥4,031 |
| March 2022 | ¥4,001 | ¥4,001 |
| February 2022 | ¥4,110 | ¥4,110 |
| January 2022 | ¥3,965 | ¥3,965 |
| December 2021 | ¥3,843 | ¥3,843 |
| November 2021 | ¥3,560 | ¥3,560 |
| October 2021 | ¥3,754 | ¥3,754 |
| September 2021 | ¥3,857 | ¥3,857 |
| August 2021 | ¥3,527 | ¥3,598 |
| July 2021 | ¥3,525 | ¥3,596 |
| June 2021 | ¥3,458 | ¥3,528 |
| May 2021 | ¥3,696 | ¥3,771 |
| April 2021 | ¥3,646 | ¥3,720 |
| March 2021 | ¥3,782 | ¥3,859 |
| February 2021 | ¥3,368 | ¥3,502 |
| January 2021 | ¥3,012 | ¥3,132 |
| December 2020 | ¥3,055 | ¥3,177 |
| November 2020 | ¥2,934 | ¥3,051 |
| October 2020 | ¥2,677 | ¥2,784 |
| September 2020 | ¥2,685 | ¥2,792 |
| August 2020 | ¥2,879 | ¥3,071 |
| July 2020 | ¥2,540 | ¥2,710 |
| June 2020 | ¥2,836 | ¥3,025 |
| May 2020 | ¥2,972 | ¥3,171 |
| April 2020 | ¥2,963 | ¥3,161 |
| March 2020 | ¥2,928 | ¥3,124 |
| February 2020 | ¥3,392 | ¥3,700 |
| January 2020 | ¥3,743 | ¥4,083 |
| December 2019 | ¥3,976 | ¥4,337 |
| November 2019 | ¥3,838 | ¥4,187 |
| October 2019 | ¥3,645 | ¥3,976 |
| September 2019 | ¥3,571 | ¥3,896 |
| August 2019 | ¥3,123 | ¥3,472 |
| July 2019 | ¥3,359 | ¥3,734 |
| June 2019 | ¥3,514 | ¥3,906 |
| May 2019 | ¥3,585 | ¥3,985 |
| April 2019 | ¥3,476 | ¥3,864 |
| March 2019 | ¥3,576 | ¥3,976 |
| February 2019 | ¥3,726 | ¥4,219 |
| January 2019 | ¥3,644 | ¥4,127 |
| December 2018 | ¥3,552 | ¥4,022 |
| November 2018 | ¥4,020 | ¥4,552 |
| October 2018 | ¥3,969 | ¥4,494 |
| September 2018 | ¥4,129 | ¥4,676 |
| August 2018 | ¥3,886 | ¥4,461 |
| July 2018 | ¥3,864 | ¥4,436 |
| June 2018 | ¥3,826 | ¥4,393 |
| May 2018 | ¥3,956 | ¥4,542 |
| April 2018 | ¥4,047 | ¥4,646 |
| March 2018 | ¥3,752 | ¥4,307 |
| February 2018 | ¥3,716 | ¥4,331 |
| January 2018 | ¥3,884 | ¥4,527 |
| December 2017 | ¥3,838 | ¥4,473 |
| November 2017 | ¥3,573 | ¥4,164 |
| October 2017 | ¥3,814 | ¥4,445 |
| September 2017 | ¥3,484 | ¥4,061 |
| August 2017 | ¥3,213 | ¥3,806 |
| July 2017 | ¥3,422 | ¥4,054 |
| June 2017 | ¥3,392 | ¥4,019 |
| May 2017 | ¥3,165 | ¥3,750 |
| April 2017 | ¥3,222 | ¥3,817 |
| March 2017 | ¥3,258 | ¥3,860 |
| February 2017 | ¥3,345 | ¥4,029 |
| January 2017 | ¥3,513 | ¥4,232 |
| December 2016 | ¥3,472 | ¥4,183 |
| November 2016 | ¥3,445 | ¥4,150 |
| October 2016 | ¥2,947 | ¥3,550 |
| September 2016 | ¥2,715 | ¥3,270 |
| August 2016 | ¥3,016 | ¥3,703 |
| July 2016 | ¥2,826 | ¥3,470 |
| June 2016 | ¥2,686 | ¥3,298 |
| May 2016 | ¥3,141 | ¥3,857 |
| April 2016 | ¥2,807 | ¥3,446 |
| March 2016 | ¥2,685 | ¥3,296 |
| February 2016 | ¥2,626 | ¥3,287 |
| January 2016 | ¥3,034 | ¥3,798 |
| December 2015 | ¥3,683 | ¥4,610 |
| November 2015 | ¥3,754 | ¥4,700 |
| October 2015 | ¥3,736 | ¥4,677 |
| September 2015 | ¥3,494 | ¥4,374 |
| August 2015 | ¥3,946 | ¥5,012 |
| July 2015 | ¥4,534 | ¥5,758 |
| June 2015 | ¥4,414 | ¥5,606 |
| May 2015 | ¥4,487 | ¥5,699 |
| April 2015 | ¥4,176 | ¥5,303 |
| March 2015 | ¥3,902 | ¥4,955 |
| February 2015 | ¥3,897 | ¥4,955 |
| January 2015 | ¥3,275 | ¥4,165 |
| December 2014 | ¥3,643 | ¥4,632 |
| November 2014 | ¥3,880 | ¥4,934 |
| October 2014 | ¥3,492 | ¥4,440 |
| September 2014 | ¥3,590 | ¥4,565 |
| August 2014 | ¥3,353 | ¥4,269 |
| July 2014 | ¥3,551 | ¥4,521 |
| June 2014 | ¥3,637 | ¥4,630 |
| May 2014 | ¥3,228 | ¥4,110 |
| April 2014 | ¥3,307 | ¥4,210 |
| March 2014 | ¥3,660 | ¥4,660 |
| February 2014 | ¥3,743 | ¥4,770 |
| January 2014 | ¥3,884 | ¥4,950 |
| December 2013 | ¥4,347 | ¥5,540 |
| November 2013 | ¥3,947 | ¥5,030 |
| October 2013 | ¥3,782 | ¥4,820 |
| September 2013 | ¥3,805 | ¥4,850 |
| August 2013 | ¥3,355 | ¥4,280 |
| July 2013 | ¥3,543 | ¥4,520 |
| June 2013 | ¥3,629 | ¥4,630 |
| May 2013 | ¥3,355 | ¥4,280 |
| April 2013 | ¥3,833 | ¥4,890 |
| March 2013 | ¥3,472 | ¥4,430 |
| February 2013 | ¥2,819 | ¥3,600 |
| January 2013 | ¥2,646 | ¥3,380 |
| December 2012 | ¥2,357 | ¥3,010 |
| November 2012 | ¥1,957 | ¥2,500 |
| October 2012 | ¥1,895 | ¥2,420 |
| September 2012 | ¥1,816 | ¥2,320 |
| August 2012 | ¥1,704 | ¥2,180 |
| July 2012 | ¥1,762 | ¥2,255 |
| June 2012 | ¥1,845 | ¥2,360 |
| May 2012 | ¥1,548 | ¥1,980 |
| April 2012 | ¥1,845 | ¥2,360 |
| March 2012 | ¥2,063 | ¥2,640 |
| February 2012 | ¥2,201 | ¥2,820 |
| January 2012 | ¥1,857 | ¥2,380 |
| December 2011 | ¥1,764 | ¥2,260 |
| November 2011 | ¥1,803 | ¥2,310 |
| October 2011 | ¥2,122 | ¥2,720 |
| September 2011 | ¥2,021 | ¥2,590 |
| August 2011 | ¥2,010 | ¥2,580 |
| July 2011 | ¥2,213 | ¥2,840 |
| June 2011 | ¥2,174 | ¥2,790 |
| May 2011 | ¥2,174 | ¥2,790 |
| April 2011 | ¥2,150 | ¥2,760 |
| March 2011 | ¥2,298 | ¥2,950 |
| February 2011 | ¥2,708 | ¥3,480 |
| January 2011 | ¥2,568 | ¥3,300 |
| December 2010 | ¥2,622 | ¥3,370 |
| November 2010 | ¥2,295 | ¥2,950 |
| October 2010 | ¥2,264 | ¥2,910 |
| September 2010 | ¥2,155 | ¥2,770 |
| August 2010 | ¥2,315 | ¥2,980 |
| July 2010 | ¥2,385 | ¥3,070 |
| June 2010 | ¥2,455 | ¥3,160 |
| May 2010 | ¥2,517 | ¥3,240 |
| April 2010 | ¥2,797 | ¥3,600 |
| March 2010 | ¥2,727 | ¥3,510 |
| February 2010 | ¥2,480 | ¥3,200 |
| January 2010 | ¥2,488 | ¥3,210 |
| December 2009 | ¥2,411 | ¥3,110 |
| November 2009 | ¥2,356 | ¥3,040 |
| October 2009 | ¥2,643 | ¥3,410 |
| September 2009 | ¥2,581 | ¥3,330 |
| August 2009 | ¥3,038 | ¥3,920 |
| July 2009 | ¥2,558 | ¥3,300 |
| June 2009 | ¥2,860 | ¥3,690 |
| May 2009 | ¥2,713 | ¥3,500 |
| April 2009 | ¥2,488 | ¥3,210 |
| March 2009 | ¥2,325 | ¥3,000 |
| February 2009 | ¥2,345 | ¥3,030 |
| January 2009 | ¥2,794 | ¥3,610 |
| December 2008 | ¥3,328 | ¥4,300 |
| November 2008 | ¥2,763 | ¥3,570 |
| October 2008 | ¥2,895 | ¥3,740 |
| September 2008 | ¥4,257 | ¥5,500 |
| August 2008 | ¥4,714 | ¥6,090 |
| July 2008 | ¥5,248 | ¥6,780 |
| June 2008 | ¥4,892 | ¥6,320 |
| May 2008 | ¥5,805 | ¥7,500 |
| April 2008 | ¥5,720 | ¥7,390 |
| March 2008 | ¥4,667 | ¥6,030 |
| February 2008 | ¥5,659 | ¥7,320 |
| January 2008 | ¥5,644 | ¥7,300 |
| December 2007 | ¥6,626 | ¥8,570 |
| November 2007 | ¥7,267 | ¥9,400 |
| October 2007 | ¥7,074 | ¥9,150 |
| September 2007 | ¥6,927 | ¥8,960 |
| August 2007 | ¥7,468 | ¥9,660 |
| July 2007 | ¥8,187 | ¥10,590 |
| June 2007 | ¥8,303 | ¥10,740 |
| May 2007 | ¥8,721 | ¥11,280 |
| April 2007 | ¥8,419 | ¥10,890 |
| March 2007 | ¥8,984 | ¥11,620 |
| February 2007 | ¥10,209 | ¥13,210 |
| January 2007 | ¥10,209 | ¥13,210 |
| December 2006 | ¥10,557 | ¥13,660 |
| November 2006 | ¥9,490 | ¥12,280 |
| October 2006 | ¥10,642 | ¥13,770 |
| September 2006 | ¥10,387 | ¥13,440 |
| August 2006 | ¥10,618 | ¥13,740 |
| July 2006 | ¥9,737 | ¥12,600 |
| June 2006 | ¥10,626 | ¥13,750 |
| May 2006 | ¥10,363 | ¥13,410 |
| April 2006 | ¥12,156 | ¥15,730 |
| March 2006 | ¥13,300 | ¥17,210 |
| February 2006 | ¥13,274 | ¥17,180 |
| January 2006 | ¥13,390 | ¥17,330 |
| December 2005 | ¥10,940 | ¥14,160 |
| November 2005 | ¥11,396 | ¥14,750 |
| October 2005 | ¥10,770 | ¥13,940 |
| September 2005 | ¥12,146 | ¥15,720 |
| August 2005 | ¥9,542 | ¥12,350 |
| July 2005 | ¥8,792 | ¥11,380 |
| June 2005 | ¥8,808 | ¥11,400 |
| May 2005 | ¥8,244 | ¥10,670 |
| April 2005 | ¥8,051 | ¥10,420 |
| March 2005 | ¥8,236 | ¥10,660 |
| February 2005 | ¥8,543 | ¥11,060 |
| January 2005 | ¥8,466 | ¥10,960 |
| December 2004 | ¥7,910 | ¥10,240 |
| November 2004 | ¥6,079 | ¥7,870 |
| October 2004 | ¥5,631 | ¥7,290 |
| September 2004 | ¥5,368 | ¥6,950 |
| August 2004 | ¥6,071 | ¥7,860 |
| July 2004 | ¥6,025 | ¥7,800 |
| June 2004 | ¥6,180 | ¥8,000 |
| May 2004 | ¥5,701 | ¥7,380 |
| April 2004 | ¥6,033 | ¥7,810 |
| March 2004 | ¥5,554 | ¥7,190 |
| February 2004 | ¥3,784 | ¥4,900 |
| January 2004 | ¥4,185 | ¥5,420 |
| December 2003 | ¥4,625 | ¥5,990 |
| November 2003 | ¥4,116 | ¥5,330 |
| October 2003 | ¥4,517 | ¥5,850 |
| September 2003 | ¥4,733 | ¥6,130 |
| August 2003 | ¥2,981 | ¥3,860 |
| July 2003 | ¥2,208 | ¥2,860 |
| June 2003 | ¥2,039 | ¥2,640 |
| May 2003 | ¥1,876 | ¥2,430 |
| April 2003 | ¥1,761 | ¥2,280 |
| March 2003 | ¥1,637 | ¥2,120 |
| February 2003 | ¥1,622 | ¥2,100 |
| January 2003 | ¥1,606 | ¥2,080 |
| December 2002 | ¥1,490 | ¥1,930 |
| November 2002 | ¥1,490 | ¥1,930 |
| October 2002 | ¥1,707 | ¥2,210 |
| September 2002 | ¥2,332 | ¥3,020 |
| August 2002 | ¥2,093 | ¥2,710 |
| July 2002 | ¥2,201 | ¥2,850 |
| June 2002 | ¥1,923 | ¥2,490 |
| May 2002 | ¥1,830 | ¥2,370 |
| April 2002 | ¥1,429 | ¥1,850 |
| March 2002 | ¥1,560 | ¥2,020 |
| February 2002 | ¥1,404 | ¥1,820 |
| January 2002 | ¥1,103 | ¥1,430 |
| December 2001 | ¥1,365 | ¥1,770 |
| November 2001 | ¥1,566 | ¥2,030 |
| October 2001 | ¥1,751 | ¥2,270 |
| September 2001 | ¥1,596 | ¥2,070 |
| August 2001 | ¥1,951 | ¥2,530 |
| July 2001 | ¥1,859 | ¥2,410 |
| June 2001 | ¥2,021 | ¥2,620 |
| May 2001 | ¥1,974 | ¥2,560 |
| April 2001 | ¥2,159 | ¥2,800 |
| March 2001 | ¥1,859 | ¥2,410 |
| February 2001 | ¥2,119 | ¥2,750 |
| January 2001 | ¥1,911 | ¥2,480 |
8309.T
Price: ¥2,756
52 week price:
Dividend Yield: 1.97%
Earnings Per Share: 358.66 JPY
P/E Ratio: 14.92
Exchange: JPX
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 1.9 trillion
Average Dividend Frequency: 2