tiprankstipranks
Sumitomo Mitsui Trust Holdings Inc (CMTDF)
OTHER OTC:CMTDF
US Market
CMTDF
Sumitomo Mitsui Holdings
RESEARCH TOOLSreports

Sumitomo Mitsui Holdings (CMTDF) Historical Prices

22 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
10.67
10.67
10.67
10.67
10.67
+3.54%
282
0.28
Sep 09, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Sep 08, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Sep 07, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Sep 04, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Sep 03, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Sep 02, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Sep 01, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Aug 31, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Aug 28, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Aug 27, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Aug 26, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Aug 25, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Aug 24, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Aug 21, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Aug 20, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Aug 19, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Aug 18, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Aug 17, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Aug 14, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Aug 13, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Aug 12, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Aug 11, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Aug 10, 2026
10.30
10.30
10.30
10.30
10.30
-2.83%
102
0.04
Aug 07, 2026
10.60
11.85
9.35
10.60
10.60
-0.52%
0
0.00
Aug 06, 2026
10.66
11.98
9.33
10.66
10.66
+1.09%
0
0.00
Aug 05, 2026
10.54
11.78
9.30
10.54
10.54
+2.08%
0
0.00
Aug 04, 2026
10.33
11.55
9.10
10.33
10.33
-0.29%
0
0.00
Aug 03, 2026
10.36
11.63
9.08
10.36
10.36
+0.29%
0
0.00
Jul 31, 2026
10.33
11.35
9.30
10.33
10.33
+0.05%
0
0.00
Jul 30, 2026
10.32
11.55
9.09
10.32
10.32
-1.30%
0
0.00
Jul 29, 2026
10.46
11.31
9.60
10.46
10.46
+3.34%
0
0.00
Jul 28, 2026
10.12
10.76
9.47
10.12
10.12
-5.16%
0
0.00
Jul 27, 2026
10.67
11.37
9.96
10.67
10.67
+2.58%
0
0.00
Jul 24, 2026
10.40
11.04
9.76
10.40
10.40
+3.89%
0
0.00
Jul 23, 2026
10.01
10.41
9.61
10.01
10.01
-4.66%
0
0.00
Jul 22, 2026
10.50
11.15
9.85
10.50
10.50
-0.53%
0
0.00
Jul 21, 2026
10.56
11.20
9.91
10.56
10.56
+2.24%
0
0.00
Jul 20, 2026
10.33
11.18
9.48
10.33
10.33
+0.13%
0
0.00
Jul 17, 2026
10.31
11.15
9.47
10.31
10.31
-0.13%
0
0.00
Jul 16, 2026
10.33
11.18
9.48
10.33
10.33
-0.72%
0
0.00
Jul 15, 2026
10.40
11.25
9.55
10.40
10.40
+1.46%
0
0.00
Jul 14, 2026
10.25
11.09
9.41
10.25
10.25
+0.37%
0
0.00
Jul 13, 2026
10.21
10.84
9.59
10.21
10.21
+2.12%
0
0.00
Jul 10, 2026
10.00
10.00
10.00
10.00
10.00
0.00%
0
0.00
Jul 09, 2026
10.00
10.00
10.00
10.00
10.00
+0.83%
5,308
1.73
Jul 08, 2026
9.92
10.45
9.39
9.92
9.92
0.00%
0
0.00
Jul 07, 2026
9.92
10.45
9.39
9.92
9.92
-1.56%
0
0.00
Jul 06, 2026
10.08
10.70
9.45
10.08
10.08
+3.87%
0
0.00
Jul 03, 2026
9.70
10.41
8.99
9.70
9.70
0.00%
0
0.00
Rows:
50