8830.T
Sumitomo Realty & Development Co., Ltd.
06:30:00
3609 ¥
0.0000 (%0.00)
Previous Close: 3553
Day Low₺3468
Day High₺3609
8830.T: Sumitomo Realty & Development Co., Ltd. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 341.6341
CLOSE 342.136
Low
LOW 228
High
HIGH 486.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 287.5 | 287.5 | 287.5 | 287.5 |
| 01/02/2001 | 287.5 | 287.5 | 287.5 | 287.5 |
| 01/03/2001 | 287.5 | 287.5 | 287.5 | 287.5 |
| 01/04/2001 | 297.5 | 297.5 | 280 | 280 |
| 01/05/2001 | 270 | 280 | 262 | 268.5 |
| 01/08/2001 | 268.5 | 268.5 | 268.5 | 268.5 |
| 01/09/2001 | 270.5 | 273.5 | 269 | 271.5 |
| 01/10/2001 | 270.5 | 271 | 264 | 269.5 |
| 01/11/2001 | 266.5 | 266.5 | 252.5 | 252.5 |
| 01/12/2001 | 247.5 | 250 | 228 | 233.5 |
| 01/15/2001 | 240 | 242 | 237 | 239.5 |
| 01/16/2001 | 242 | 248.5 | 237.5 | 248.5 |
| 01/17/2001 | 250 | 250 | 242 | 245 |
| 01/18/2001 | 247.5 | 256 | 247 | 253 |
| 01/19/2001 | 263 | 263 | 253 | 258 |
| 01/22/2001 | 250 | 251.5 | 235 | 240 |
| 01/23/2001 | 240 | 248.5 | 237.5 | 246.5 |
| 01/24/2001 | 248.5 | 250 | 242.5 | 248 |
| 01/25/2001 | 246.5 | 250 | 244 | 247 |
| 01/26/2001 | 247.5 | 248.5 | 244.5 | 248.5 |
| 01/29/2001 | 249.5 | 257 | 248 | 255.5 |
| 01/30/2001 | 255.5 | 261 | 253.5 | 261 |
| 01/31/2001 | 251 | 260 | 245 | 249 |
| 02/01/2001 | 250 | 251 | 243.5 | 248 |
| 02/02/2001 | 245.5 | 247 | 242.5 | 245.5 |
| 02/05/2001 | 242 | 244 | 239.5 | 244 |
| 02/06/2001 | 236.5 | 238.5 | 235.5 | 237.5 |
| 02/07/2001 | 237.5 | 242.5 | 237 | 240.5 |
| 02/08/2001 | 245 | 250.5 | 240.5 | 248.5 |
| 02/09/2001 | 251 | 257.5 | 250 | 252.5 |
| 02/12/2001 | 252.5 | 252.5 | 252.5 | 252.5 |
| 02/13/2001 | 260.5 | 267.5 | 255 | 260 |
| 02/14/2001 | 260 | 267.5 | 258.5 | 262 |
| 02/15/2001 | 268 | 273.5 | 265.5 | 271.5 |
| 02/16/2001 | 271.5 | 271.5 | 265.5 | 265.5 |
| 02/19/2001 | 258 | 267.5 | 257.5 | 267 |
| 02/20/2001 | 269 | 274 | 267.5 | 274 |
| 02/21/2001 | 274 | 286.5 | 273 | 283.5 |
| 02/22/2001 | 273.5 | 280.5 | 273.5 | 277.5 |
| 02/23/2001 | 280 | 295.5 | 277.5 | 295 |
| 02/26/2001 | 300 | 310 | 299.5 | 301 |
| 02/27/2001 | 305 | 312 | 302.5 | 306 |
| 02/28/2001 | 297.5 | 303.5 | 290 | 294.5 |
| 03/01/2001 | 287 | 292 | 282.5 | 287 |
| 03/02/2001 | 284.5 | 284.5 | 273.5 | 275 |
| 03/05/2001 | 280 | 286 | 275 | 282.5 |
| 03/06/2001 | 289.5 | 290 | 282 | 286.5 |
| 03/07/2001 | 288.5 | 298 | 288.5 | 297 |
| 03/08/2001 | 299 | 304 | 298.5 | 304 |
| 03/09/2001 | 305 | 316 | 304.5 | 315 |
| 03/12/2001 | 313 | 313 | 293 | 295 |
| 03/13/2001 | 285 | 290 | 277.5 | 289 |
| 03/14/2001 | 289 | 289 | 289 | 289 |
| 03/15/2001 | 265 | 290 | 264 | 290 |
| 03/16/2001 | 290 | 299.5 | 288 | 291 |
| 03/19/2001 | 290 | 300 | 289 | 295 |
| 03/20/2001 | 295 | 295 | 295 | 295 |
| 03/21/2001 | 295.5 | 310.5 | 295.5 | 310 |
| 03/22/2001 | 311.5 | 322.5 | 307.5 | 322.5 |
| 03/23/2001 | 317.5 | 321.5 | 316 | 321.5 |
| 03/26/2001 | 317.5 | 321.5 | 314 | 315 |
| 03/27/2001 | 317.5 | 318 | 312 | 314.5 |
| 03/28/2001 | 317.5 | 317.5 | 314.5 | 315 |
| 03/29/2001 | 310 | 310 | 307.5 | 307.5 |
| 03/30/2001 | 297.5 | 309.5 | 295 | 302 |
| 04/02/2001 | 309.5 | 315 | 304.5 | 311.5 |
| 04/03/2001 | 314.5 | 326 | 314.5 | 324 |
| 04/04/2001 | 326.5 | 342 | 321.5 | 340 |
| 04/05/2001 | 345 | 349 | 340 | 341.5 |
| 04/06/2001 | 347.5 | 347.5 | 331 | 335 |
| 04/09/2001 | 330 | 330 | 320.5 | 324.5 |
| 04/10/2001 | 321.5 | 340 | 321 | 328 |
| 04/11/2001 | 337 | 342 | 328.5 | 339 |
| 04/12/2001 | 339 | 342 | 333 | 337 |
| 04/13/2001 | 340 | 341.5 | 338.5 | 339 |
| 04/16/2001 | 339.5 | 345 | 339 | 343 |
| 04/17/2001 | 339 | 339.5 | 332.5 | 332.5 |
| 04/18/2001 | 337 | 339 | 333.5 | 339 |
| 04/19/2001 | 342 | 345 | 333 | 337 |
| 04/20/2001 | 332 | 337 | 331 | 337 |
| 04/23/2001 | 332 | 335 | 326.5 | 329 |
| 04/24/2001 | 330.5 | 342.5 | 328 | 342.5 |
| 04/25/2001 | 343 | 343.5 | 335.5 | 336 |
| 04/26/2001 | 343 | 343.5 | 335.5 | 336 |
| 04/27/2001 | 340 | 342.5 | 336.5 | 339.5 |
| 04/30/2001 | 339.5 | 339.5 | 339.5 | 339.5 |
| 05/01/2001 | 338.5 | 342.5 | 337 | 340 |
| 05/02/2001 | 339.5 | 339.5 | 328 | 332.5 |
| 05/03/2001 | 332.5 | 332.5 | 332.5 | 332.5 |
| 05/04/2001 | 332.5 | 332.5 | 332.5 | 332.5 |
| 05/07/2001 | 335 | 336 | 330 | 335.5 |
| 05/08/2001 | 330.5 | 332.5 | 322.5 | 326 |
| 05/09/2001 | 326 | 332 | 325.5 | 331 |
| 05/10/2001 | 328 | 333 | 317 | 317 |
| 05/11/2001 | 321 | 324 | 318.5 | 319.5 |
| 05/14/2001 | 318 | 319.5 | 315 | 319 |
| 05/15/2001 | 315.5 | 324.5 | 315 | 318.5 |
| 05/16/2001 | 317.5 | 317.5 | 306 | 308 |
| 05/17/2001 | 309.5 | 310.5 | 292.5 | 304 |
| 05/18/2001 | 305.5 | 310 | 303.5 | 305.5 |
| 05/21/2001 | 307 | 312.5 | 306 | 310.5 |
| 05/22/2001 | 312.5 | 312.5 | 307.5 | 307.5 |
| 05/23/2001 | 307.5 | 307.5 | 303.5 | 303.5 |
| 05/24/2001 | 304 | 309.5 | 303.5 | 307.5 |
| 05/25/2001 | 308 | 312 | 307.5 | 309 |
| 05/28/2001 | 307.5 | 308.5 | 303 | 304.5 |
| 05/29/2001 | 309.5 | 309.5 | 304.5 | 305 |
| 05/30/2001 | 308 | 310.5 | 305 | 310.5 |
| 05/31/2001 | 308 | 316 | 308 | 314 |
| 06/01/2001 | 317 | 321 | 316 | 319.5 |
| 06/04/2001 | 325 | 329 | 320 | 328 |
| 06/05/2001 | 334 | 336.5 | 329 | 336.5 |
| 06/06/2001 | 335 | 335.5 | 329 | 333.5 |
| 06/07/2001 | 331 | 335 | 325.5 | 335 |
| 06/08/2001 | 337 | 339.5 | 335 | 337 |
| 06/11/2001 | 340 | 344 | 339 | 343 |
| 06/12/2001 | 342 | 342 | 325 | 325.5 |
| 06/13/2001 | 327.5 | 337.5 | 327.5 | 334 |
| 06/14/2001 | 334 | 344.5 | 330.5 | 341.5 |
| 06/15/2001 | 338.5 | 344.5 | 334.5 | 342.5 |
| 06/18/2001 | 343.5 | 350 | 343.5 | 347.5 |
| 06/19/2001 | 345 | 346 | 335.5 | 338 |
| 06/20/2001 | 340.5 | 341.5 | 338 | 341 |
| 06/21/2001 | 342.5 | 348.5 | 340 | 348.5 |
| 06/22/2001 | 352 | 366 | 350.5 | 365.5 |
| 06/25/2001 | 363 | 368.5 | 360.5 | 365 |
| 06/26/2001 | 366.5 | 377 | 366 | 373.5 |
| 06/27/2001 | 373.5 | 374 | 366.5 | 370.5 |
| 06/28/2001 | 374.5 | 376 | 363 | 368 |
| 06/29/2001 | 365 | 372 | 365 | 371 |
| 07/02/2001 | 376 | 376.5 | 366.5 | 370 |
| 07/03/2001 | 370 | 380 | 370 | 380 |
| 07/04/2001 | 379.5 | 390 | 379.5 | 382.5 |
| 07/05/2001 | 384 | 392 | 383 | 392 |
| 07/06/2001 | 387.5 | 391 | 377.5 | 379 |
| 07/09/2001 | 369 | 374 | 368 | 371.5 |
| 07/10/2001 | 381.5 | 382 | 373.5 | 375.5 |
| 07/11/2001 | 374.5 | 377 | 364 | 364 |
| 07/12/2001 | 365.5 | 372.5 | 357.5 | 370 |
| 07/13/2001 | 375 | 375.5 | 365 | 365 |
| 07/16/2001 | 366 | 369.5 | 363 | 366.5 |
| 07/17/2001 | 367.5 | 367.5 | 360.5 | 360.5 |
| 07/18/2001 | 362.5 | 364.5 | 340 | 342 |
| 07/19/2001 | 352 | 357.5 | 345 | 352.5 |
| 07/20/2001 | 352.5 | 352.5 | 352.5 | 352.5 |
| 07/23/2001 | 362.5 | 363 | 343 | 349.5 |
| 07/24/2001 | 349.5 | 355 | 341.5 | 353 |
| 07/25/2001 | 353 | 370 | 350.5 | 370 |
| 07/26/2001 | 367.5 | 376 | 365.5 | 376 |
| 07/27/2001 | 374 | 387.5 | 373.5 | 383 |
| 07/30/2001 | 385 | 385 | 373.5 | 381 |
| 07/31/2001 | 376.5 | 383.5 | 372.5 | 381.5 |
| 08/01/2001 | 383.5 | 390.5 | 382.5 | 390 |
| 08/02/2001 | 392.5 | 414 | 391.5 | 414 |
| 08/03/2001 | 412.5 | 422.5 | 405 | 412.5 |
| 08/06/2001 | 409 | 422.5 | 406 | 421 |
| 08/07/2001 | 416 | 426.5 | 415 | 424 |
| 08/08/2001 | 422.5 | 425.5 | 415.5 | 420 |
| 08/09/2001 | 410 | 416.5 | 407.5 | 415 |
| 08/10/2001 | 410.5 | 415 | 402 | 409 |
| 08/13/2001 | 409 | 419 | 405.5 | 413 |
| 08/14/2001 | 416.5 | 429.5 | 415 | 429 |
| 08/15/2001 | 433.5 | 444 | 429.5 | 437.5 |
| 08/16/2001 | 442.5 | 464.5 | 441 | 450 |
| 08/17/2001 | 445 | 459 | 441.5 | 456 |
| 08/20/2001 | 451 | 451.5 | 445 | 449 |
| 08/21/2001 | 451 | 465 | 450 | 464 |
| 08/22/2001 | 464 | 477 | 462.5 | 473.5 |
| 08/23/2001 | 478.5 | 486.5 | 462.5 | 467 |
| 08/24/2001 | 462.5 | 464.5 | 452.5 | 454.5 |
| 08/27/2001 | 459.5 | 469.5 | 456 | 465.5 |
| 08/28/2001 | 465.5 | 467.5 | 449 | 450.5 |
| 08/29/2001 | 440 | 440.5 | 428 | 428 |
| 08/30/2001 | 415 | 417.5 | 408.5 | 414 |
| 08/31/2001 | 404 | 425 | 402.5 | 420.5 |
| 09/03/2001 | 422.5 | 431.5 | 414.5 | 415 |
| 09/04/2001 | 415 | 419.5 | 402 | 413 |
| 09/05/2001 | 408 | 409 | 396 | 399 |
| 09/06/2001 | 400 | 415 | 399.5 | 412 |
| 09/07/2001 | 407.5 | 414 | 405 | 410 |
| 09/10/2001 | 409 | 409 | 395.5 | 398 |
| 09/11/2001 | 398 | 398 | 378 | 385.5 |
| 09/12/2001 | 360.5 | 368.5 | 360.5 | 360.5 |
| 09/13/2001 | 355.5 | 371 | 349.5 | 371 |
| 09/14/2001 | 371 | 386.5 | 370 | 377.5 |
| 09/17/2001 | 367.5 | 377.5 | 363 | 377 |
| 09/18/2001 | 387 | 397 | 384.5 | 384.5 |
| 09/19/2001 | 394.5 | 397.5 | 391 | 392.5 |
| 09/20/2001 | 385 | 388.5 | 377.5 | 388 |
| 09/21/2001 | 378 | 393.5 | 376.5 | 392 |
| 09/24/2001 | 392 | 392 | 392 | 392 |
| 09/25/2001 | 395.5 | 403 | 380 | 390 |
| 09/26/2001 | 390 | 392.5 | 385.5 | 390 |
| 09/27/2001 | 390 | 404.5 | 390 | 404.5 |
| 09/28/2001 | 404.5 | 404.5 | 404.5 | 404.5 |
| 10/01/2001 | 413 | 420 | 410 | 420 |
| 10/02/2001 | 419 | 429.5 | 419 | 429.5 |
| 10/03/2001 | 434.5 | 435 | 424 | 425.5 |
| 10/04/2001 | 434 | 435.5 | 421.5 | 425 |
| 10/05/2001 | 422.5 | 425 | 408.5 | 409.5 |
| 10/08/2001 | 409.5 | 409.5 | 409.5 | 409.5 |
| 10/09/2001 | 407.5 | 412 | 400 | 400 |
| 10/10/2001 | 400 | 407.5 | 396 | 402 |
| 10/11/2001 | 405 | 409.5 | 398.5 | 405 |
| 10/12/2001 | 405 | 406 | 399 | 402.5 |
| 10/15/2001 | 400 | 415.5 | 400 | 414.5 |
| 10/16/2001 | 415.5 | 417.5 | 411 | 417 |
| 10/17/2001 | 417 | 417.5 | 404.5 | 408.5 |
| 10/18/2001 | 396 | 400 | 382 | 388 |
| 10/19/2001 | 384 | 397 | 382.5 | 390 |
| 10/22/2001 | 382.5 | 385.5 | 380 | 381.5 |
| 10/23/2001 | 381.5 | 393.5 | 381.5 | 393 |
| 10/24/2001 | 394.5 | 408 | 393.5 | 406.5 |
| 10/25/2001 | 406.5 | 422.5 | 406.5 | 419.5 |
| 10/26/2001 | 424.5 | 424.5 | 413.5 | 419 |
| 10/29/2001 | 419 | 419 | 409.5 | 416.5 |
| 10/30/2001 | 412.5 | 414.5 | 408.5 | 408.5 |
| 10/31/2001 | 409 | 416.5 | 408.5 | 416 |
| 11/01/2001 | 417.5 | 417.5 | 410 | 413 |
| 11/02/2001 | 416 | 417 | 407.5 | 408.5 |
| 11/05/2001 | 408 | 408.5 | 402 | 407 |
| 11/06/2001 | 402 | 405 | 396 | 396 |
| 11/07/2001 | 396 | 399.5 | 392.5 | 399.5 |
| 11/08/2001 | 398 | 402 | 393 | 400 |
| 11/09/2001 | 400 | 400 | 400 | 400 |
| 11/12/2001 | 376.5 | 377.5 | 368.5 | 370 |
| 11/13/2001 | 370 | 371.5 | 364 | 368 |
| 11/14/2001 | 377 | 377 | 368.5 | 370.5 |
| 11/15/2001 | 365.5 | 368.5 | 359.5 | 368 |
| 11/16/2001 | 360.5 | 370 | 356 | 369 |
| 11/19/2001 | 359.5 | 366.5 | 359.5 | 364 |
| 11/20/2001 | 369 | 375 | 363 | 373.5 |
| 11/21/2001 | 372 | 379.5 | 370 | 376 |
| 11/22/2001 | 371 | 374 | 358.5 | 360 |
| 11/23/2001 | 360 | 360 | 360 | 360 |
| 11/26/2001 | 357.5 | 364.5 | 356.5 | 360.5 |
| 11/27/2001 | 360 | 360.5 | 350 | 351.5 |
| 11/28/2001 | 376.5 | 376.5 | 355 | 355 |
| 11/29/2001 | 351 | 362.5 | 347 | 351 |
| 11/30/2001 | 350 | 350.5 | 340 | 350.5 |
| 12/03/2001 | 348 | 350 | 321 | 323 |
| 12/04/2001 | 318 | 322 | 312.5 | 318.5 |
| 12/05/2001 | 326.5 | 330.5 | 325 | 325.5 |
| 12/06/2001 | 327.5 | 331.5 | 322.5 | 322.5 |
| 12/07/2001 | 312 | 327.5 | 296.5 | 320 |
| 12/10/2001 | 293 | 300.5 | 285.5 | 297 |
| 12/11/2001 | 293 | 293 | 293 | 293 |
| 12/12/2001 | 293 | 293 | 293 | 293 |
| 12/13/2001 | 271 | 290 | 270 | 271 |
| 12/14/2001 | 267.5 | 275 | 264.5 | 272.5 |
| 12/17/2001 | 272.5 | 272.5 | 262 | 263 |
| 12/18/2001 | 275.5 | 283 | 268 | 279.5 |
| 12/19/2001 | 275.5 | 275.5 | 275.5 | 275.5 |
| 12/20/2001 | 283.5 | 290 | 270.5 | 284.5 |
| 12/21/2001 | 289.5 | 297.5 | 284.5 | 297.5 |
| 12/24/2001 | 297.5 | 297.5 | 297.5 | 297.5 |
| 12/25/2001 | 301 | 301 | 285 | 291 |
| 12/26/2001 | 290.5 | 294 | 286 | 288 |
| 12/27/2001 | 290 | 295 | 286.5 | 295 |
| 12/28/2001 | 296.5 | 300 | 293 | 300 |
| 12/31/2001 | 300 | 300 | 300 | 300 |