FRA, MIU0 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, MIU0: SUMITOMO MITSU.TR.H.ADR10

05 Sep 2025

LAST: 4.780	CHANGE: 0.04	OPEN: 4.780	HIGH: 4.780	ASK: 0.000	VOLUME: 8
LAST: 4.780	CHG(%): 0.84	PREV: 4.740	LOW: 4.780	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	4.780	4.780	4.780	4.780	8
04 Sep 25	4.740	4.740	4.740	4.740	8
03 Sep 25	4.660	4.660	4.660	4.660	8
02 Sep 25	4.820	4.820	4.820	4.820	8
01 Sep 25	4.740	4.740	4.740	4.740	8
28 Aug 25	4.820	4.820	4.820	4.820	8
27 Aug 25	4.780	4.780	4.780	4.780	8
26 Aug 25	4.820	4.820	4.820	4.820	8
25 Aug 25	4.840	4.840	4.840	4.840	8
22 Aug 25	4.840	4.840	4.840	4.840	8

COMPANY PROFILE

Name:	SUMITOMO MITSU.TR.H.ADR10
About:	Sumitomo Mitsui Trust Group, Inc. operates as a trust bank in Japan and internationally. It offers supervising services for management strategies, real estate brokerage; investment management, and investment advisory services; research and development services consulting services; system development and operation management; credit card operations; real estate leasing and management; securities investment; non-life insurance agency life insurance solicitation; general leasing business; installment sales business; banking securities trust; and leasing businesses. In addition, it provides financial control, personnel management, general affairs management, business process management, risk management, compliance management, and internal audit supervision functions. The company was formerly known as Sumitomo Mitsui Trust Holdings, Inc. and changed its name to Sumitomo Mitsui Trust Group, Inc. in October 2024. Sumitomo Mitsui Trust Group, Inc. was founded in 1924 and is headquartered in Tokyo, Japan.
Address:	1-4-1 Marunouchi, Tokyo, Japan, 100-8233
Website:	https://www.smtg.jp
ISIN:	US86562X1063

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	11.10
DivYield:	0.04
Div/Share:	145.00
Price to Book:	0.93
Price to Sales:	0.01
Shares:	3.516B
Market Cap:	16.807B

TECHNICAL INDICATORS

MA5:	4.75
MA10:	4.78
MA20:	4.76
MA50:	4.56
MA100:	4.44
MA200:	4.48
STO9:	66.67
STO14:	66.67
RSI14:	43.59
WPR14:	-33.33
ATR:	0.06
Week High:	4.82
Week Low:	4.66
Month High:	4.88
Month Low:	4.47
Year High:	5.07
Year Low:	3.55
Volatility:	22.08

RECENT DIVIDENDS

Date	Amount
27 Mar 2025	$0.10
30 Sep 2024	$0.08
26 Sep 2024	$0.10
27 Mar 2024	$0.06
28 Sep 2023	$0.06
27 Sep 2023	$0.07
30 Mar 2023	$0.07
28 Sep 2022	$0.06