Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Sumitomo Realty & Development Co., Ltd. logo
8830.T
Sumitomo Realty & Development Co., Ltd.
06:30:00
3609 ¥
0.0000 (%0.00)
Previous Close: 3553
Day Low₺3468
Day High₺3609
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

8830.T: Sumitomo Realty & Development Co., Ltd. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 230.3707
CLOSE 230.8456

Low

LOW 151

High

HIGH 328
DATEOPENHIGHLOWCLOSE
01/04/2000165174165171
01/05/2000167.5170.5165167.5
01/06/2000170175.5165.5170
01/07/2000170.5176.5170.5171
01/10/2000171171171171
01/11/2000175177.5173175.5
01/12/2000175.5177.5175175.5
01/13/2000176.5202176197
01/14/2000196196187.5192.5
01/17/2000195196.5192.5193
01/18/2000194195188188
01/19/2000190.5191185188.5
01/20/2000189.5190.5185185.5
01/21/2000190190182.5184
01/24/2000184188.5184185.5
01/25/2000180.5183.5177177.5
01/26/2000182.5190181.5190
01/27/2000188.5188.5180.5181
01/28/2000184.5186183185
01/31/2000181192.5181190.5
02/01/2000192.5194186.5188.5
02/02/2000190193.5184186
02/03/2000185185.5178182
02/04/2000181182177.5178
02/07/2000178180175.5176.5
02/08/2000175.5176.5172.5176.5
02/09/2000172.5174.5169.5171
02/10/2000171172167.5170
02/11/2000170170170170
02/14/2000170.5172.5166166.5
02/15/2000164166159161.5
02/16/2000161.5165160165
02/17/2000166.5177.5166.5170
02/18/2000171.5177168.5175
02/21/2000172.5174.5162.5162.5
02/22/2000165165160160.5
02/23/2000163169159.5163.5
02/24/2000166167.5161161
02/25/2000161.5165160165
02/28/2000161167161167
02/29/2000164.5166.5162.5166.5
03/01/2000164165161.5162
03/02/2000162165160.5163.5
03/03/2000163.5171.5162.5170
03/06/2000170170158160
03/07/2000160160155.5157.5
03/08/2000156157153.5156
03/09/2000157.5158153.5156
03/10/2000153.5160153.5158.5
03/13/2000160162.5157.5157.5
03/14/2000157.5159154156.5
03/15/2000154.5157152.5154.5
03/16/2000153155151155
03/17/2000157.5163157.5162
03/20/2000162162162162
03/21/2000163164.5160163.5
03/22/2000158.5160153154
03/23/2000155157155156
03/24/2000156159.5155159
03/27/2000163.5170161170
03/28/2000172.5174167.5171.5
03/29/2000174178173.5176
03/30/2000177.5177.5171171.5
03/31/2000170174170173.5
04/03/2000172.5183168.5182
04/04/2000183.5183.5178178.5
04/05/2000180180176178.5
04/06/2000180181174.5175
04/07/2000173.5174169.5171.5
04/10/2000173174168171
04/11/2000175178173174.5
04/12/2000175.5186175185.5
04/13/2000188193183.5187
04/14/2000186188.5182.5185
04/17/2000167.5172.5165172
04/18/2000179.5180166.5168.5
04/19/2000171.5175170.5172
04/20/2000174.5175171174.5
04/21/2000175175.5168169.5
04/24/2000170.5175.5169.5174.5
04/25/2000174.5179.5173179
04/26/2000181.5182.5178182
04/27/2000183.5185177.5177.5
04/28/2000179.5181177.5180.5
05/01/2000178179.5175178.5
05/02/2000179.5181175.5177
05/03/2000177177177177
05/04/2000177177177177
05/05/2000177177177177
05/08/2000179181.5178180
05/09/2000180180180180
05/10/2000187.5191186.5189.5
05/11/2000188.5188.5181.5183.5
05/12/2000187187.5182.5184
05/15/2000184189.5184189.5
05/16/2000187.5188.5186186.5
05/17/2000190190185.5185.5
05/18/2000185185181185
05/19/2000185185181.5182.5
05/22/2000182182.5178.5179
05/23/2000177.5197177.5196
05/24/2000196.5204195.5199
05/25/2000204213.5201.5210
05/26/2000207.5215206.5214
05/29/2000211.5212.5204208.5
05/30/2000208.5208.5208.5208.5
05/31/2000206207.5196.5200
06/01/2000198.5211198.5208.5
06/02/2000210211.5205.5208
06/05/2000212213207.5207.5
06/06/2000206207203205
06/07/2000206221.5204.5220
06/08/2000218219.5212.5216.5
06/09/2000216.5226.5215.5223.5
06/12/2000226232.5223.5232
06/13/2000230241.5230237
06/14/2000239.5239.5226.5230
06/15/2000227.5236225.5227.5
06/16/2000226240221.5233.5
06/19/2000238243.5238241
06/20/2000242243236242.5
06/21/2000242242235237
06/22/2000239.5246.5238.5241
06/23/2000242.5246237.5240.5
06/26/2000238242.5235239.5
06/27/2000240243.5237.5240
06/28/2000240241236239.5
06/29/2000235.5237.5233235.5
06/30/2000233242233238.5
07/03/2000243.5247.5242.5245.5
07/04/2000247247238239.5
07/05/2000237.5240.5232.5239.5
07/06/2000238.5239232.5238
07/07/2000243250240.5249.5
07/10/2000255265254265
07/11/2000265272.5261267.5
07/12/2000272.5274.5262.5270.5
07/13/2000262.5263.5257.5258.5
07/14/2000258.5261.5253256.5
07/17/2000254257.5254255.5
07/18/2000259265247.5250
07/19/2000259265247.5250
07/20/2000250250250250
07/21/2000255.5260.5255.5259.5
07/24/2000255255.5240250
07/25/2000240248.5237242
07/26/2000240.5246240240.5
07/27/2000240240219224.5
07/28/2000219.5227217.5222.5
07/31/2000215217.5208210.5
08/01/2000215222.5215221.5
08/02/2000221.5230221.5224
08/03/2000224.5226215217.5
08/04/2000222.5222.5219219
08/07/2000221.5230.5221.5229.5
08/08/2000232242.5229.5240
08/09/2000239.5242.5239241.5
08/10/2000239247236.5245
08/11/2000245255245255
08/14/2000254.5258.5248252
08/15/2000254255247.5252.5
08/16/2000250250234241
08/17/2000236246236239
08/18/2000240246239245
08/21/2000245249238.5240.5
08/22/2000244.5248.5243245
08/23/2000247.5255.5242.5255
08/24/2000255257251256.5
08/25/2000256.5260252.5258.5
08/28/2000259260251.5252.5
08/29/2000251.5256249255
08/30/2000250252.5247.5250
08/31/2000246.5247231.5231.5
09/01/2000239245238243.5
09/04/2000246260246256
09/05/2000251257.5247.5254.5
09/06/2000250252.5245249
09/07/2000245.5250245.5245.5
09/08/2000248250247249
09/11/2000250252.5242.5243
09/12/2000247.5247.5243245
09/13/2000245246242.5244
09/14/2000246.5252.5246250
09/15/2000250250250250
09/18/2000254.5258.5250256.5
09/19/2000252.5258248.5250
09/20/2000252.5264251.5261.5
09/21/2000259271.5259268.5
09/22/2000263.5269261267.5
09/25/2000269.5270259260
09/26/2000265278265277
09/27/2000272.5278271271
09/28/2000274.5277.5270270.5
09/29/2000275283.5272.5282.5
10/02/2000282.5295278.5293.5
10/03/2000297298291298
10/04/2000296302.5293293.5
10/05/2000295301294.5299.5
10/06/2000301.5309299.5307
10/09/2000307307307307
10/10/2000302305.5300.5304
10/11/2000304318.5301.5312.5
10/12/2000312.5317311.5314.5
10/13/2000312.5315307.5312
10/16/2000312312312312
10/17/2000292304.5286297.5
10/18/2000296.5300.5288292
10/19/2000288292.5286.5289.5
10/20/2000294.5304294.5303.5
10/23/2000300303.5296.5296.5
10/24/2000300303.5299302
10/25/2000300302.5298299.5
10/26/2000297.5304296.5302
10/27/2000302302302302
10/30/2000300300297.5299
10/31/2000303.5315302.5313
11/01/2000315322.5313321
11/02/2000319.5321314320
11/03/2000320320320320
11/06/2000322328285309
11/07/2000294307.5292.5305.5
11/08/2000302.5312.5298.5307.5
11/09/2000308.5315.5307.5308.5
11/10/2000313.5318.5308.5313.5
11/13/2000308312.5305.5310
11/14/2000309312307311.5
11/15/2000316.5316.5311.5314.5
11/16/2000314314310.5311
11/17/2000310317.5309.5313.5
11/20/2000311314.5310313
11/21/2000316323306.5308.5
11/22/2000309310.5299.5301.5
11/23/2000301.5301.5301.5301.5
11/24/2000299.5313296.5308.5
11/27/2000310310301.5306
11/28/2000305316302.5307.5
11/29/2000307.5310.5305306
11/30/2000302302.5297.5301.5
12/01/2000302.5315302314
12/04/2000316.5320314319.5
12/05/2000323323316317.5
12/06/2000324326320323.5
12/07/2000321322.5315317
12/08/2000317319314316
12/11/2000314.5316312.5313.5
12/12/2000316320312.5314
12/13/2000319321315316
12/14/2000310311305309.5
12/15/2000305.5313305.5307.5
12/18/2000302.5304291.5292
12/19/2000293293272.5277.5
12/20/2000273282.5270282
12/21/2000273276.5271272.5
12/22/2000276.5276.5270271.5
12/25/2000279.5290277.5287.5
12/26/2000282.5290.5282285.5
12/27/2000285.5292284285.5
12/28/2000280.5285.5280.5285.5
12/29/2000285.5294285287.5