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

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 602.8779

CLOSE 602.9275

Low

LOW 472

High

HIGH 710.5

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	472	472	472	472
01/02/2004	472	472	472	472
01/05/2004	487	497	485	490.5
01/06/2004	487.5	491.5	484.5	490
01/07/2004	479.5	480.5	475.5	479.5
01/08/2004	480	498.5	480	496
01/09/2004	500	518.5	496.5	515
01/12/2004	515	515	515	515
01/13/2004	521	521	517	520
01/14/2004	515	538.5	512.5	538.5
01/15/2004	535	537	517.5	518.5
01/16/2004	528.5	556	528	552.5
01/19/2004	564.5	589	556.5	581.5
01/20/2004	581.5	587	573	580
01/21/2004	566.5	574	560	563.5
01/22/2004	573.5	576	567.5	568.5
01/23/2004	558.5	577.5	555.5	570
01/26/2004	560.5	564.5	553	559
01/27/2004	560	567.5	546	546.5
01/28/2004	544	552	537.5	547
01/29/2004	537	543.5	521.5	528.5
01/30/2004	528.5	531	518	520.5
02/02/2004	520	541.5	515.5	535
02/03/2004	544	548	521	528
02/04/2004	528.5	528.5	503	506
02/05/2004	500	515.5	497.5	509.5
02/06/2004	509	524	508.5	524
02/09/2004	543.5	551	525	530.5
02/10/2004	529.5	533.5	513.5	527
02/11/2004	527	527	527	527
02/12/2004	536	550.5	529.5	548.5
02/13/2004	558.5	575	555	573.5
02/16/2004	574	591	574	581.5
02/17/2004	570	579	561	572.5
02/18/2004	575	586.5	565	569
02/19/2004	571	577.5	563	567.5
02/20/2004	549.5	563	540.5	545
02/23/2004	535	559	533	533.5
02/24/2004	493	501.5	486	497
02/25/2004	499.5	503.5	492.5	500.5
02/26/2004	507	509.5	498	507.5
02/27/2004	510	534.5	508.5	531.5
03/01/2004	570	572.5	540	555
03/02/2004	567.5	590	560.5	583
03/03/2004	584.5	589.5	572.5	583.5
03/04/2004	575.5	588.5	575.5	588
03/05/2004	590	594.5	574.5	592.5
03/08/2004	592.5	595.5	578.5	585
03/09/2004	575	583.5	569	582.5
03/10/2004	588	599.5	574.5	599.5
03/11/2004	575	588.5	571	585
03/12/2004	585.5	585.5	570.5	571
03/15/2004	580	598	577.5	597
03/16/2004	614.5	620	593.5	620
03/17/2004	620	635.5	613.5	629
03/18/2004	641.5	642.5	614	616
03/19/2004	621.5	628.5	607	619
03/22/2004	600	607	591.5	606
03/23/2004	592.5	609	590.5	607
03/24/2004	641.5	665	617	665
03/25/2004	667.5	685.5	650.5	685.5
03/26/2004	674.5	686	669	675.5
03/29/2004	655.5	664	652.5	660
03/30/2004	639.5	674	637.5	646.5
03/31/2004	652.5	676.5	642.5	676.5
04/01/2004	691	698	679	694.5
04/02/2004	679	685	666	680.5
04/05/2004	685	688	661	663.5
04/06/2004	655.5	673	643	673
04/07/2004	663	677.5	655.5	667
04/08/2004	663	673.5	651	668
04/09/2004	655.5	663.5	643.5	648
04/12/2004	650.5	673	646	661
04/13/2004	675	692	667.5	690
04/14/2004	708.5	710.5	678.5	703
04/15/2004	700.5	707	658	661.5
04/16/2004	639	650.5	622.5	629
04/19/2004	629.5	629.5	588.5	602.5
04/20/2004	600.5	622.5	593.5	619.5
04/21/2004	613.5	667.5	609.5	638
04/22/2004	630	635	608	613.5
04/23/2004	602	623	591.5	604
04/26/2004	614	616.5	605.5	608.5
04/27/2004	610	634.5	605	631
04/28/2004	646.5	651	640	644.5
04/29/2004	644.5	644.5	644.5	644.5
04/30/2004	614.5	624.5	612	619.5
05/03/2004	619.5	619.5	619.5	619.5
05/04/2004	619.5	619.5	619.5	619.5
05/05/2004	619.5	619.5	619.5	619.5
05/06/2004	625	632	605.5	606.5
05/07/2004	600	602.5	588	590.5
05/10/2004	580.5	581	540	540.5
05/11/2004	532.5	540	518	526
05/12/2004	556	582	551.5	579.5
05/13/2004	580.5	580.5	557.5	558.5
05/14/2004	550	564.5	531.5	543
05/17/2004	540	540	499	504
05/18/2004	510	527.5	510	526
05/19/2004	546	562.5	535.5	558
05/20/2004	577	579	540.5	559
05/21/2004	555.5	569	546.5	564.5
05/24/2004	578	584	565	578
05/25/2004	582.5	588.5	575	582.5
05/26/2004	591.5	597	590	590
05/27/2004	583	587	576	582.5
05/28/2004	590	596.5	587.5	596.5
05/31/2004	594.5	594.5	569	583
06/01/2004	589	595	575	592
06/02/2004	585	590.5	578.5	582.5
06/03/2004	588	592	556.5	561.5
06/04/2004	562	562	543	557.5
06/07/2004	583	587	565.5	585
06/08/2004	595	611	593	605.5
06/09/2004	615	619.5	599	611
06/10/2004	618.5	625	600	624
06/11/2004	635	644.5	623	623.5
06/14/2004	646.5	650	629.5	640
06/15/2004	638.5	641.5	616.5	627.5
06/16/2004	642.5	645	635	643.5
06/17/2004	646	647	636.5	645
06/18/2004	642	645.5	625	630
06/21/2004	638	643.5	630.5	635
06/22/2004	636.5	640	631.5	636.5
06/23/2004	637.5	642.5	627.5	630
06/24/2004	633	643.5	629	642.5
06/25/2004	640	650	636	645.5
06/28/2004	650	668	649	668
06/29/2004	670	685	668.5	677
06/30/2004	677	680	663.5	676
07/01/2004	686	686.5	662.5	665
07/02/2004	650.5	659.5	643	656
07/05/2004	647.5	649	637.5	639.5
07/06/2004	631	644.5	625	628.5
07/07/2004	616.5	626.5	605.5	621.5
07/08/2004	615	627	609.5	615
07/09/2004	615.5	637.5	615.5	635
07/12/2004	647.5	653.5	639	644.5
07/13/2004	649.5	659	649.5	658
07/14/2004	670	680.5	655.5	659
07/15/2004	661	669.5	658	666.5
07/16/2004	666.5	673	654	672
07/19/2004	672	672	672	672
07/20/2004	664	664	648	652.5
07/21/2004	660.5	665	652.5	662
07/22/2004	649.5	661	646	658
07/23/2004	658.5	658.5	645.5	647.5
07/26/2004	639.5	639.5	633.5	638.5
07/27/2004	638.5	638.5	613	620.5
07/28/2004	630.5	633	617.5	627.5
07/29/2004	625.5	625.5	605	610.5
07/30/2004	620.5	634.5	612.5	634.5
08/02/2004	631.5	632	613.5	620
08/03/2004	620	622.5	601	607.5
08/04/2004	606	606	573	601
08/05/2004	600	601.5	584	593.5
08/06/2004	573.5	578	564	574.5
08/09/2004	558.5	572.5	554	572
08/10/2004	572.5	592	570.5	589.5
08/11/2004	603.5	613.5	601	605.5
08/12/2004	606	616	598	601
08/13/2004	582.5	588.5	575	575
08/16/2004	570	570	552.5	560
08/17/2004	570	574	553.5	557.5
08/18/2004	559	561	544.5	553.5
08/19/2004	567	574	556.5	570.5
08/20/2004	560.5	576.5	558	570.5
08/23/2004	590	594.5	576.5	577.5
08/24/2004	581.5	586.5	572.5	579.5
08/25/2004	578	598	570	596.5
08/26/2004	615	617.5	606	606.5
08/27/2004	601.5	617.5	601	617
08/30/2004	615	615.5	605.5	611.5
08/31/2004	601.5	607	593.5	598.5
09/01/2004	600	611.5	600	606
09/02/2004	614.5	614.5	600	607
09/03/2004	609	617	606.5	606.5
09/06/2004	612.5	623.5	610	623
09/07/2004	625	637.5	625	635.5
09/08/2004	640	642.5	634	640.5
09/09/2004	639	641	627.5	627.5
09/10/2004	622.5	634.5	613	622.5
09/13/2004	629	635	620.5	627.5
09/14/2004	637	648	633.5	638
09/15/2004	635	637	614.5	618
09/16/2004	611.5	619.5	611.5	616
09/17/2004	617.5	618.5	610.5	612.5
09/20/2004	612.5	612.5	612.5	612.5
09/21/2004	612.5	614	601.5	604.5
09/22/2004	605	606.5	588	591
09/23/2004	591	591	591	591
09/24/2004	575	589.5	575	587.5
09/27/2004	588	589	573	586.5
09/28/2004	580.5	583	567.5	579.5
09/29/2004	584.5	585.5	573.5	577.5
09/30/2004	580.5	591	578.5	587.5
10/01/2004	594.5	608.5	589	605
10/04/2004	624	625.5	617.5	624.5
10/05/2004	624.5	627	618	621.5
10/06/2004	616.5	627.5	613	626.5
10/07/2004	630	635	625.5	626
10/08/2004	629	640	627.5	637.5
10/11/2004	637.5	637.5	637.5	637.5
10/12/2004	634	634.5	620	626.5
10/13/2004	622.5	628	615	618
10/14/2004	598	607.5	592	600
10/15/2004	593	600.5	590.5	599
10/18/2004	601.5	601.5	589	594
10/19/2004	596.5	598	589	593.5
10/20/2004	589.5	589.5	578.5	580
10/21/2004	578	580.5	573	576
10/22/2004	584	587	578	581
10/25/2004	561	570	558.5	566.5
10/26/2004	566	571	561	565
10/27/2004	575	575	563.5	564.5
10/28/2004	569	582.5	567.5	577.5
10/29/2004	580.5	586.5	571	582.5
11/01/2004	582.5	586	575	582.5
11/02/2004	578.5	592.5	577	589.5
11/03/2004	589.5	589.5	589.5	589.5
11/04/2004	599.5	605	596.5	601.5
11/05/2004	607.5	610.5	602.5	605
11/08/2004	609.5	611.5	600	602
11/09/2004	597	605	591	598.5
11/10/2004	600	606	598.5	599.5
11/11/2004	609	617	599.5	602.5
11/12/2004	600	614	600	612.5
11/15/2004	618.5	634	618	634
11/16/2004	640	643.5	636	640.5
11/17/2004	638.5	643	635.5	638.5
11/18/2004	640	645	632.5	636
11/19/2004	634	639.5	622.5	627
11/22/2004	609.5	620	607	614.5
11/23/2004	614.5	614.5	614.5	614.5
11/24/2004	613	631	613	620
11/25/2004	621.5	628.5	618.5	627.5
11/26/2004	630	632.5	626.5	627
11/29/2004	647.5	647.5	632.5	644.5
11/30/2004	640.5	641	632.5	633.5
12/01/2004	625	640.5	620	633.5
12/02/2004	643.5	649	641	642
12/03/2004	649.5	654.5	646.5	648
12/06/2004	646.5	647	643	646.5
12/07/2004	645	647	630	632.5
12/08/2004	636	641	626.5	638.5
12/09/2004	639	639	622	624
12/10/2004	629	632.5	624.5	624.5
12/13/2004	625.5	639.5	625.5	629.5
12/14/2004	627	629.5	616.5	625.5
12/15/2004	626	627.5	620	623.5
12/16/2004	623	624	616.5	620.5
12/17/2004	622.5	642.5	620.5	637
12/20/2004	640	645	634.5	635.5
12/21/2004	636	645	636	644
12/22/2004	647	652	646.5	649
12/23/2004	649	649	649	649
12/24/2004	659	666	657.5	662.5
12/27/2004	663.5	668	658.5	666.5
12/28/2004	663	673	663	673
12/29/2004	674.5	678.5	665	665
12/30/2004	670	672	667	668
12/31/2004	668	668	668	668

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High