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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 313.7663
CLOSE 314.4234

Low

LOW 173.5

High

HIGH 557.5
DATEOPENHIGHLOWCLOSE
01/01/2003241.5241.5241.5241.5
01/02/2003241.5241.5241.5241.5
01/03/2003241.5241.5241.5241.5
01/06/2003245245.5242244
01/07/2003233247.5231233
01/08/2003230.5235227.5230.5
01/09/2003230231.5225.5230
01/10/2003231236228231
01/13/2003231231231231
01/14/2003233235.5230233
01/15/2003235.5240229239.5
01/16/2003247.5249240.5247.5
01/17/2003261.5264252.5261.5
01/20/2003259269.5256259
01/21/2003259264255259
01/22/2003263267257.5263
01/23/2003264.5266260264.5
01/24/2003266268263.5266
01/27/2003257.5264255257.5
01/28/2003252.5256.5251.5252.5
01/29/2003251.5252241241.5
01/30/2003242.5244239242.5
01/31/2003240241.5235240
02/03/2003244.5246.5235244.5
02/04/2003251.5255246.5251.5
02/05/2003249254.5245.5249
02/06/2003246.5251243246.5
02/07/2003250253246250
02/10/2003251251247251
02/11/2003251251251251
02/12/2003255256251255
02/13/2003252.5254.5248.5252.5
02/14/2003256.5259.5251.5256.5
02/17/2003265268.5259.5265
02/18/2003259265.5259259
02/19/2003258261255.5258
02/20/2003250.5255246.5250.5
02/21/2003254256.5250.5250.5
02/24/2003253257250.5253
02/25/2003250.5252.5243243
02/26/2003234242.5232234
02/27/2003235236.5227.5235
02/28/2003229238.5226.5229
03/03/2003229233227.5229
03/04/2003225230225225
03/05/2003228228.5220228
03/06/2003225233.5225225
03/07/2003210.5222208210.5
03/10/2003205.5205.5196198.5
03/11/2003203.5206.5193.5203.5
03/12/2003203.5207.5200203.5
03/13/2003204.5211203.5204.5
03/14/2003203.5203.5203.5203.5
03/17/2003198201195.5198
03/18/2003198203.5196198
03/19/2003200.5200.5191.5200.5
03/20/2003210.5217203210.5
03/21/2003200.5200.5200.5200.5
03/24/2003215219.5208215
03/25/2003212.5214.5208212.5
03/26/2003212216.5210.5212
03/27/2003211.5213207.5211.5
03/28/2003205211201205
03/31/2003196.5201195196.5
04/01/2003194202.5194200.5
04/02/2003201202.5194.5200
04/03/2003197203.5193197
04/04/2003196.5196.5193196.5
04/07/2003195.5197.5192195.5
04/08/2003199.5200194.5199.5
04/09/2003193.5198.5193193.5
04/10/2003184191.5180184
04/11/2003178183.5175.5178
04/14/2003174181.5173.5174
04/15/2003180182.5175180
04/16/2003190.5191182.5190.5
04/17/2003189.5191185.5185.5
04/18/2003190.5194188190
04/21/2003190197190195.5
04/22/2003190.5190.5190.5190.5
04/23/2003186.5191185.5186.5
04/24/2003192194.5190192
04/25/2003188191.5186188
04/28/2003184190.5184190.5
04/29/2003190.5190.5190.5190.5
04/30/2003195195188.5195
05/01/2003196201192.5199
05/02/2003200201195201
05/05/2003201201201201
05/06/2003205207202.5204
05/07/2003195195195195
05/08/2003198202.5198200
05/09/2003202205198.5204.5
05/12/2003203208202207
05/13/2003209212.5207208.5
05/14/2003208.5211.5206.5208
05/15/2003208208.5195.5197.5
05/16/2003198202196197
05/19/2003195195.5191.5193
05/20/2003192192.5186190
05/21/2003190.5196.5187.5189
05/22/2003189195188193
05/23/2003197203.5196202
05/26/2003203.5212202202
05/27/2003209.5212206207.5
05/28/2003210212.5207207
05/29/2003206210.5202.5210.5
05/30/2003208212206212
06/02/2003212.5215210211
06/03/2003211212.5207.5208
06/04/2003210.5214208.5209
06/05/2003213.5224212224
06/06/2003226236226233.5
06/09/2003231237229231.5
06/10/2003230234228233
06/11/2003235240235236
06/12/2003241258238251.5
06/13/2003250256.5250253
06/16/2003250253247.5248
06/17/2003252.5258250.5258
06/18/2003261.5272260.5267.5
06/19/2003267.5268.5263264
06/20/2003264.5267.5262266
06/23/2003265272.5264.5272.5
06/24/2003270274262.5262.5
06/25/2003262.5262.5256.5257.5
06/26/2003255257.5250.5255
06/27/2003258264.5258264.5
06/30/2003263271263267
07/01/2003269.5292.5269290.5
07/02/2003300.5324300.5324
07/03/2003334337296307
07/04/2003297.5301.5288.5290.5
07/07/2003295316.5290.5290.5
07/08/2003322322303.5305
07/09/2003305.5311.5301305
07/10/2003313313304304
07/11/2003299301285.5286.5
07/14/2003287.5294.5286.5292
07/15/2003292301.5292292.5
07/16/2003302.5302.5295.5295.5
07/17/2003287.5290280280
07/18/2003275.5277.5266268.5
07/21/2003268.5268.5268.5268.5
07/22/2003271273265.5270
07/23/2003275284271.5283.5
07/24/2003288.5304.5286302.5
07/25/2003302.5302.5294294
07/28/2003301306.5297.5304.5
07/29/2003308308.5303304.5
07/30/2003301302.5293295
07/31/2003293.5295.5282.5286
08/01/2003290295.5283295
08/04/2003290305290302.5
08/05/2003305307298306.5
08/06/2003298301.5291.5298.5
08/07/2003299303.5289290
08/08/2003290.5299290.5295
08/11/2003299315299313.5
08/12/2003314324.5307.5313.5
08/13/2003327.5334323.5323.5
08/14/2003329343329333
08/15/2003337.5342.5335342.5
08/18/2003341356341354.5
08/19/2003364.5400354.5354.5
08/20/2003395400385400
08/21/2003377.5387.5373.5387.5
08/22/2003375380365380
08/25/2003371390.5368.5386
08/26/2003381386376.5386
08/27/2003387.5398381381
08/28/2003394394.5376393
08/29/2003371.5378370.5378
09/01/2003377.5387376.5378
09/02/2003390390378385
09/03/2003394403380388.5
09/04/2003398.5404.5395402.5
09/05/2003400400388.5392.5
09/08/2003382.5385377.5385
09/09/2003400417.5397.5402.5
09/10/2003408417403417
09/11/2003408418.5404406.5
09/12/2003410.5412.5403.5411
09/15/2003411411411411
09/16/2003418445.5406.5406.5
09/17/2003446.5467435.5442
09/18/2003437444430442
09/19/2003450458.5446446.5
09/22/2003446.5453427.5435
09/23/2003432.5432.5432.5432.5
09/24/2003432.5446425.5432.5
09/25/2003424.5429412415.5
09/26/2003405.5434.5396.5434.5
09/29/2003414418405417
09/30/2003427444.5422435.5
10/01/2003440.5460430.5460
10/02/2003473510472.5510
10/03/2003500504479491.5
10/06/2003495.5498.5475.5481
10/07/2003481482.5459.5467.5
10/08/2003469.5479465.5469.5
10/09/2003500502500500
10/10/2003490502488497
10/13/2003505514.5504506
10/14/2003500506.5481.5501.5
10/15/2003500.5512.5496.5512.5
10/16/2003500.5512.5496.5512.5
10/17/2003512.5522.5501.5501.5
10/20/2003512.5557.5512.5517.5
10/21/2003512.5526.5512.5513
10/22/2003493498.5472478
10/23/2003493513472513
10/24/2003482.5492478478
10/27/2003511532511530
10/28/2003550550.5528.5536
10/29/2003530.5536527535
10/30/2003525.5532505510
10/31/2003525.5532505510
11/03/2003520534520529.5
11/04/2003520534506517.5
11/05/2003515.5516.5484487.5
11/06/2003492.5492.5478491
11/07/2003492.5494.5478491
11/10/2003440.5442.5421432
11/11/2003440.5465.5421465.5
11/12/2003428.5439.5421432
11/13/2003439443.5422.5432.5
11/14/2003437.5451.5429429
11/17/2003382.5390367390
11/18/2003382.5390367390
11/19/2003383383383383
11/20/2003393403.5379.5402.5
11/21/2003399.5402.5390400.5
11/24/2003400.5400.5400.5400.5
11/25/2003415.5432.5412.5425.5
11/26/2003430.5448430.5443.5
11/27/2003443.5451434.5444
11/28/2003439439419.5427
12/01/2003407.5441407.5439.5
12/02/2003440.5446.5435439.5
12/03/2003434.5439.5423424.5
12/04/2003431.5433.5428432
12/05/2003431432427.5431
12/08/2003421423.5398403.5
12/09/2003400.5409400408
12/10/2003393397.5391395
12/11/2003387398.5386.5397.5
12/12/2003400413397.5411
12/15/2003435443435443
12/16/2003425432.5418.5430.5
12/17/2003416.5418412415
12/18/2003420425417.5419
12/19/2003425.5427.5421426.5
12/22/2003427427.5413.5413.5
12/23/2003413.5413.5413.5413.5
12/24/2003420421417418
12/25/2003429432427432
12/26/2003436442.5435.5442.5
12/29/2003443452.5442446.5
12/30/2003457472456.5472
12/31/2003472472472472