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
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 319.818
CLOSE 320.5766
Low
LOW 208
High
HIGH 427
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2002 | 300 | 300 | 300 | 300 |
| 01/02/2002 | 300 | 300 | 300 | 300 |
| 01/03/2002 | 300 | 300 | 300 | 300 |
| 01/04/2002 | 302.5 | 305 | 300 | 304 |
| 01/07/2002 | 316.5 | 319.5 | 313.5 | 318 |
| 01/08/2002 | 303.5 | 315.5 | 291.5 | 309.5 |
| 01/09/2002 | 302.5 | 309.5 | 295.5 | 306 |
| 01/10/2002 | 300 | 303.5 | 296.5 | 302 |
| 01/11/2002 | 299.5 | 300 | 283 | 283 |
| 01/14/2002 | 283 | 283 | 283 | 283 |
| 01/15/2002 | 278 | 279 | 271 | 276 |
| 01/16/2002 | 280.5 | 286 | 275 | 283.5 |
| 01/17/2002 | 280 | 284.5 | 275.5 | 282.5 |
| 01/18/2002 | 288 | 290.5 | 285.5 | 289.5 |
| 01/21/2002 | 283.5 | 290 | 277 | 287 |
| 01/22/2002 | 263 | 276 | 250 | 269.5 |
| 01/23/2002 | 262.5 | 268 | 262.5 | 262.5 |
| 01/24/2002 | 262 | 264 | 255 | 257.5 |
| 01/25/2002 | 272.5 | 274 | 271 | 273.5 |
| 01/28/2002 | 278 | 285 | 271 | 281.5 |
| 01/29/2002 | 281 | 284.5 | 277.5 | 283 |
| 01/30/2002 | 270.5 | 274 | 266 | 270.5 |
| 01/31/2002 | 270.5 | 270.5 | 270.5 | 270.5 |
| 02/01/2002 | 282.5 | 282.5 | 262 | 266 |
| 02/04/2002 | 260.5 | 267.5 | 253.5 | 264 |
| 02/05/2002 | 257.5 | 268 | 257 | 261 |
| 02/06/2002 | 264.5 | 267.5 | 260.5 | 262.5 |
| 02/07/2002 | 265 | 283.5 | 265 | 283 |
| 02/08/2002 | 294 | 301 | 287 | 297.5 |
| 02/11/2002 | 294 | 294 | 294 | 294 |
| 02/12/2002 | 307.5 | 307.5 | 300.5 | 303 |
| 02/13/2002 | 300 | 303.5 | 292.5 | 295 |
| 02/14/2002 | 296 | 304.5 | 292.5 | 292.5 |
| 02/15/2002 | 301 | 302 | 300 | 301.5 |
| 02/18/2002 | 316.5 | 318 | 315 | 317.5 |
| 02/19/2002 | 298 | 315 | 281 | 306.5 |
| 02/20/2002 | 297.5 | 302 | 293 | 300 |
| 02/21/2002 | 297.5 | 297.5 | 297.5 | 297.5 |
| 02/22/2002 | 315 | 316 | 314 | 315.5 |
| 02/25/2002 | 319.5 | 319.5 | 305 | 305 |
| 02/26/2002 | 308 | 315.5 | 300.5 | 312 |
| 02/27/2002 | 319 | 319 | 319 | 319 |
| 02/28/2002 | 317 | 325.5 | 317 | 317 |
| 03/01/2002 | 322 | 334.5 | 318.5 | 332.5 |
| 03/04/2002 | 340 | 355 | 340 | 353.5 |
| 03/05/2002 | 347 | 360 | 334 | 353.5 |
| 03/06/2002 | 344 | 355 | 340.5 | 341 |
| 03/07/2002 | 351 | 352.5 | 342.5 | 350 |
| 03/08/2002 | 363 | 364 | 362 | 363.5 |
| 03/11/2002 | 363 | 377.5 | 362.5 | 375 |
| 03/12/2002 | 372 | 373.5 | 357.5 | 358.5 |
| 03/13/2002 | 350 | 363.5 | 336.5 | 357 |
| 03/14/2002 | 356 | 359 | 352.5 | 357.5 |
| 03/15/2002 | 362 | 365 | 359 | 363.5 |
| 03/18/2002 | 353.5 | 365 | 342 | 359.5 |
| 03/19/2002 | 353.5 | 357 | 350 | 355.5 |
| 03/20/2002 | 338 | 355 | 321 | 346.5 |
| 03/21/2002 | 338 | 338 | 338 | 338 |
| 03/22/2002 | 327.5 | 338 | 317 | 333 |
| 03/25/2002 | 328 | 332.5 | 324.5 | 325 |
| 03/26/2002 | 317 | 329 | 317 | 319 |
| 03/27/2002 | 322.5 | 338.5 | 321 | 334.5 |
| 03/28/2002 | 345 | 345 | 345 | 345 |
| 03/29/2002 | 347.5 | 349 | 331 | 334.5 |
| 04/01/2002 | 329.5 | 329.5 | 319 | 319.5 |
| 04/02/2002 | 324 | 339 | 317 | 334.5 |
| 04/03/2002 | 338.5 | 340 | 337 | 339.5 |
| 04/04/2002 | 342.5 | 344.5 | 333 | 342.5 |
| 04/05/2002 | 340 | 347 | 339.5 | 343.5 |
| 04/08/2002 | 337.5 | 341.5 | 333.5 | 339.5 |
| 04/09/2002 | 343.5 | 347 | 340 | 345.5 |
| 04/10/2002 | 326 | 329.5 | 322.5 | 328 |
| 04/11/2002 | 326 | 330.5 | 321.5 | 328.5 |
| 04/12/2002 | 324.5 | 328 | 321 | 326.5 |
| 04/15/2002 | 323 | 330.5 | 315.5 | 327 |
| 04/16/2002 | 333.5 | 336 | 331 | 335 |
| 04/17/2002 | 337 | 337 | 337 | 337 |
| 04/18/2002 | 336 | 342.5 | 329.5 | 339.5 |
| 04/19/2002 | 337.5 | 340 | 333.5 | 340 |
| 04/22/2002 | 342.5 | 345.5 | 337 | 340.5 |
| 04/23/2002 | 339.5 | 339.5 | 334.5 | 334.5 |
| 04/24/2002 | 340.5 | 340.5 | 340.5 | 340.5 |
| 04/25/2002 | 332.5 | 332.5 | 324 | 327.5 |
| 04/26/2002 | 330 | 330 | 320 | 321.5 |
| 04/29/2002 | 321.5 | 321.5 | 321.5 | 321.5 |
| 04/30/2002 | 321.5 | 321.5 | 317.5 | 319.5 |
| 05/01/2002 | 320 | 330 | 319 | 329.5 |
| 05/02/2002 | 332.5 | 335 | 323 | 323.5 |
| 05/03/2002 | 323.5 | 323.5 | 323.5 | 323.5 |
| 05/06/2002 | 323.5 | 323.5 | 323.5 | 323.5 |
| 05/07/2002 | 318 | 321 | 315 | 319.5 |
| 05/08/2002 | 321 | 334 | 321 | 334 |
| 05/09/2002 | 344.5 | 348 | 341 | 346.5 |
| 05/10/2002 | 335.5 | 339 | 332 | 337.5 |
| 05/13/2002 | 330 | 334.5 | 325.5 | 332.5 |
| 05/14/2002 | 330 | 335.5 | 324.5 | 333 |
| 05/15/2002 | 335 | 337.5 | 331.5 | 337 |
| 05/16/2002 | 343.5 | 343.5 | 343.5 | 343.5 |
| 05/17/2002 | 347.5 | 351.5 | 345.5 | 348 |
| 05/20/2002 | 353.5 | 375.5 | 349 | 370 |
| 05/21/2002 | 365.5 | 380.5 | 363.5 | 372.5 |
| 05/22/2002 | 374.5 | 396 | 373.5 | 389 |
| 05/23/2002 | 404 | 419.5 | 400.5 | 416.5 |
| 05/24/2002 | 416.5 | 417.5 | 406 | 408 |
| 05/27/2002 | 408 | 411.5 | 401.5 | 403.5 |
| 05/28/2002 | 397 | 401.5 | 392.5 | 399.5 |
| 05/29/2002 | 395 | 403.5 | 389.5 | 392 |
| 05/30/2002 | 399.5 | 405 | 394 | 402.5 |
| 05/31/2002 | 409.5 | 420.5 | 407.5 | 412 |
| 06/03/2002 | 421 | 423.5 | 418.5 | 422.5 |
| 06/04/2002 | 424.5 | 427 | 422 | 426 |
| 06/05/2002 | 424.5 | 427 | 422 | 426 |
| 06/06/2002 | 415.5 | 415.5 | 403 | 404.5 |
| 06/07/2002 | 401.5 | 412.5 | 401.5 | 411 |
| 06/10/2002 | 415.5 | 421.5 | 409.5 | 418.5 |
| 06/11/2002 | 414 | 416 | 412 | 415 |
| 06/12/2002 | 410 | 411.5 | 402 | 406.5 |
| 06/13/2002 | 393 | 411.5 | 374.5 | 402.5 |
| 06/14/2002 | 383 | 386.5 | 371.5 | 374 |
| 06/17/2002 | 378.5 | 383.5 | 367.5 | 368 |
| 06/18/2002 | 365 | 380 | 350 | 372.5 |
| 06/19/2002 | 352.5 | 364 | 341 | 358.5 |
| 06/20/2002 | 350 | 363 | 345 | 361.5 |
| 06/21/2002 | 356 | 360 | 352 | 358 |
| 06/24/2002 | 350 | 354.5 | 345.5 | 352.5 |
| 06/25/2002 | 349.5 | 357.5 | 341.5 | 353.5 |
| 06/26/2002 | 340.5 | 347 | 334 | 344 |
| 06/27/2002 | 348.5 | 355 | 342 | 352 |
| 06/28/2002 | 363.5 | 363.5 | 363.5 | 363.5 |
| 07/01/2002 | 369.5 | 379 | 365 | 369.5 |
| 07/02/2002 | 378.5 | 379 | 378 | 379 |
| 07/03/2002 | 399.5 | 399.5 | 379.5 | 399.5 |
| 07/04/2002 | 398 | 404.5 | 391.5 | 401.5 |
| 07/05/2002 | 403 | 409 | 397 | 406 |
| 07/08/2002 | 400.5 | 405 | 387.5 | 394.5 |
| 07/09/2002 | 394.5 | 399.5 | 389 | 396.5 |
| 07/10/2002 | 393 | 398.5 | 388 | 388 |
| 07/11/2002 | 378 | 378 | 365 | 365 |
| 07/12/2002 | 375 | 380 | 371.5 | 376.5 |
| 07/15/2002 | 371 | 373.5 | 363 | 371 |
| 07/16/2002 | 364.5 | 370.5 | 362.5 | 364.5 |
| 07/17/2002 | 370 | 376 | 361.5 | 364.5 |
| 07/18/2002 | 375 | 389 | 368.5 | 387.5 |
| 07/19/2002 | 374 | 384 | 374 | 374 |
| 07/22/2002 | 369 | 382 | 363.5 | 381 |
| 07/23/2002 | 378.5 | 380.5 | 374.5 | 378.5 |
| 07/24/2002 | 379 | 382.5 | 368 | 370 |
| 07/25/2002 | 381.5 | 385 | 375 | 381.5 |
| 07/26/2002 | 369.5 | 381.5 | 367.5 | 369.5 |
| 07/29/2002 | 360 | 375 | 358.5 | 360 |
| 07/30/2002 | 369 | 376.5 | 366 | 369 |
| 07/31/2002 | 372 | 372 | 354 | 372 |
| 08/01/2002 | 357 | 367 | 356 | 360 |
| 08/02/2002 | 351.5 | 355.5 | 347 | 351.5 |
| 08/05/2002 | 345.5 | 358.5 | 345.5 | 353.5 |
| 08/06/2002 | 339 | 351 | 338.5 | 339 |
| 08/07/2002 | 357 | 359 | 344 | 357 |
| 08/08/2002 | 357.5 | 361.5 | 351.5 | 356.5 |
| 08/09/2002 | 356.5 | 365.5 | 356.5 | 359 |
| 08/12/2002 | 356.5 | 356.5 | 340.5 | 341 |
| 08/13/2002 | 336 | 341.5 | 327.5 | 333 |
| 08/14/2002 | 330.5 | 331.5 | 321.5 | 330.5 |
| 08/15/2002 | 325 | 334 | 323 | 325 |
| 08/16/2002 | 323 | 327 | 308 | 311.5 |
| 08/19/2002 | 313.5 | 313.5 | 304 | 312.5 |
| 08/20/2002 | 309 | 316.5 | 305 | 309 |
| 08/21/2002 | 312.5 | 312.5 | 312.5 | 312.5 |
| 08/22/2002 | 316 | 318.5 | 303 | 316 |
| 08/23/2002 | 314 | 319.5 | 311.5 | 314 |
| 08/26/2002 | 314 | 322 | 312.5 | 319.5 |
| 08/27/2002 | 310.5 | 321.5 | 309 | 310.5 |
| 08/28/2002 | 319 | 323 | 315 | 319 |
| 08/29/2002 | 309.5 | 325 | 308.5 | 309.5 |
| 08/30/2002 | 314.5 | 316.5 | 307 | 313.5 |
| 09/02/2002 | 308 | 314.5 | 306 | 308 |
| 09/03/2002 | 289 | 304 | 288 | 289 |
| 09/04/2002 | 274 | 281.5 | 274 | 278 |
| 09/05/2002 | 297.5 | 299.5 | 283.5 | 297.5 |
| 09/06/2002 | 294 | 296 | 284.5 | 294 |
| 09/09/2002 | 302.5 | 306 | 298.5 | 302.5 |
| 09/10/2002 | 304.5 | 309.5 | 302 | 304.5 |
| 09/11/2002 | 304.5 | 309.5 | 300 | 304.5 |
| 09/12/2002 | 300.5 | 306 | 297.5 | 303.5 |
| 09/13/2002 | 298.5 | 305 | 298.5 | 302.5 |
| 09/16/2002 | 302.5 | 302.5 | 302.5 | 302.5 |
| 09/17/2002 | 307 | 314 | 305.5 | 313 |
| 09/18/2002 | 306.5 | 309 | 302.5 | 306.5 |
| 09/19/2002 | 330.5 | 348.5 | 322 | 330.5 |
| 09/20/2002 | 331.5 | 337.5 | 324.5 | 331.5 |
| 09/23/2002 | 331.5 | 331.5 | 331.5 | 331.5 |
| 09/24/2002 | 325 | 325.5 | 310 | 312.5 |
| 09/25/2002 | 316 | 324.5 | 312 | 316 |
| 09/26/2002 | 334.5 | 337.5 | 325 | 334.5 |
| 09/27/2002 | 316 | 316 | 316 | 316 |
| 09/30/2002 | 353 | 356 | 340 | 350 |
| 10/01/2002 | 332.5 | 344.5 | 331.5 | 332.5 |
| 10/02/2002 | 335 | 351.5 | 334 | 335 |
| 10/03/2002 | 335.5 | 348.5 | 335 | 335.5 |
| 10/04/2002 | 331 | 333 | 321 | 331.5 |
| 10/07/2002 | 326.5 | 326.5 | 315.5 | 315.5 |
| 10/08/2002 | 323.5 | 327.5 | 316.5 | 323.5 |
| 10/09/2002 | 306 | 320 | 298.5 | 306 |
| 10/10/2002 | 301 | 307 | 291 | 303 |
| 10/11/2002 | 303.5 | 312.5 | 301 | 303.5 |
| 10/14/2002 | 303.5 | 303.5 | 303.5 | 303.5 |
| 10/15/2002 | 305.5 | 311.5 | 303.5 | 305.5 |
| 10/16/2002 | 317 | 327 | 312.5 | 317 |
| 10/17/2002 | 314 | 326.5 | 313.5 | 314 |
| 10/18/2002 | 320 | 322 | 315.5 | 320 |
| 10/21/2002 | 316 | 320 | 310 | 314.5 |
| 10/22/2002 | 317 | 317 | 307.5 | 308.5 |
| 10/23/2002 | 303.5 | 311 | 298.5 | 309 |
| 10/24/2002 | 300 | 308 | 298 | 300 |
| 10/25/2002 | 304 | 308.5 | 300.5 | 304 |
| 10/28/2002 | 303 | 305 | 296 | 302 |
| 10/29/2002 | 309 | 310 | 300 | 302 |
| 10/30/2002 | 314 | 317.5 | 302.5 | 309 |
| 10/31/2002 | 303 | 314 | 301 | 314 |
| 11/01/2002 | 302 | 304.5 | 299 | 301.5 |
| 11/04/2002 | 301.5 | 301.5 | 301.5 | 301.5 |
| 11/05/2002 | 305 | 306.5 | 301.5 | 305.5 |
| 11/06/2002 | 301.5 | 309 | 300.5 | 301.5 |
| 11/07/2002 | 297 | 299.5 | 287.5 | 292 |
| 11/08/2002 | 287 | 287.5 | 269.5 | 270 |
| 11/11/2002 | 256.5 | 276 | 255 | 270 |
| 11/12/2002 | 251.5 | 258.5 | 241.5 | 256.5 |
| 11/13/2002 | 253 | 258 | 252.5 | 254.5 |
| 11/14/2002 | 241 | 263.5 | 240.5 | 253 |
| 11/15/2002 | 241.5 | 248 | 240 | 242.5 |
| 11/18/2002 | 228 | 246 | 226 | 242.5 |
| 11/19/2002 | 211 | 227.5 | 208 | 215.5 |
| 11/20/2002 | 237.5 | 240 | 212.5 | 230 |
| 11/21/2002 | 258.5 | 260.5 | 245 | 254.5 |
| 11/22/2002 | 259 | 265 | 252 | 258.5 |
| 11/25/2002 | 261.5 | 264 | 248 | 259 |
| 11/26/2002 | 251 | 262 | 246.5 | 261.5 |
| 11/27/2002 | 246 | 258 | 246 | 257 |
| 11/28/2002 | 266.5 | 266.5 | 259 | 264 |
| 11/29/2002 | 263.5 | 266 | 259.5 | 263 |
| 12/02/2002 | 263.5 | 263.5 | 263.5 | 263.5 |
| 12/03/2002 | 258.5 | 262 | 255.5 | 258 |
| 12/04/2002 | 255 | 256.5 | 250 | 254 |
| 12/05/2002 | 256 | 260 | 251.5 | 255 |
| 12/06/2002 | 249.5 | 256.5 | 245.5 | 256 |
| 12/09/2002 | 252 | 257.5 | 246.5 | 249.5 |
| 12/10/2002 | 251 | 253.5 | 247.5 | 249.5 |
| 12/11/2002 | 247 | 253.5 | 246.5 | 251 |
| 12/12/2002 | 246 | 249.5 | 241 | 247 |
| 12/13/2002 | 231.5 | 244.5 | 230.5 | 235.5 |
| 12/16/2002 | 232.5 | 241.5 | 230 | 231.5 |
| 12/17/2002 | 236 | 236.5 | 232.5 | 232.5 |
| 12/18/2002 | 226 | 229 | 219 | 224.5 |
| 12/19/2002 | 227 | 227.5 | 220 | 226 |
| 12/20/2002 | 225.5 | 227.5 | 221 | 227 |
| 12/23/2002 | 225.5 | 225.5 | 225.5 | 225.5 |
| 12/24/2002 | 225 | 227 | 220.5 | 225.5 |
| 12/25/2002 | 227 | 227 | 221.5 | 224 |
| 12/26/2002 | 223 | 234 | 223 | 234 |
| 12/27/2002 | 239 | 239 | 231 | 236.5 |
| 12/30/2002 | 234 | 241.5 | 231.5 | 241.5 |
| 12/31/2002 | 241.5 | 241.5 | 241.5 | 241.5 |