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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 743.7635
CLOSE 744.2288

Low

LOW 566

High

HIGH 1,312.5
DATEOPENHIGHLOWCLOSE
01/03/2005668668668668
01/04/2005669677.5668676.5
01/05/2005675679.5670670
01/06/2005667.5678666.5676.5
01/07/2005681685.5670672.5
01/10/2005672.5672.5672.5672.5
01/11/2005677.5682673679
01/12/2005669.5676.5660.5662
01/13/2005660.5670660665
01/14/2005668.5699667.5690
01/17/2005716.5718704.5705
01/18/2005705708696705.5
01/19/2005708.5715.5700.5703
01/20/2005696699.5692.5698.5
01/21/2005690696684688.5
01/24/2005679700.5679700.5
01/25/2005698.5699692.5695
01/26/2005703704700704
01/27/2005706717.5705717
01/28/2005717717.5706717.5
01/31/2005724730715724
02/01/2005724725710715
02/02/2005717.5722.5708.5712.5
02/03/2005717.5721712.5719.5
02/04/2005705.5713700.5709.5
02/07/2005716720707719
02/08/2005715724711.5722
02/09/2005722723.5708713.5
02/10/2005703.5718.5703.5716.5
02/11/2005716.5716.5716.5716.5
02/14/2005722724713713
02/15/2005710717708.5716
02/16/2005700704.5681691
02/17/2005675.5677667.5672.5
02/18/2005673688.5672687
02/21/2005680.5684677.5680
02/22/2005680.5683676678
02/23/2005667.5667.5656658
02/24/2005664669.5660662
02/25/2005666.5673665669
02/28/2005675680667.5668.5
03/01/2005670677663674.5
03/02/2005679.5682.5672.5679.5
03/03/2005674674.5668669
03/04/2005665671.5660.5671
03/07/2005675677.5664.5665.5
03/08/2005665668.5658658
03/09/2005658.5675654673
03/10/2005671.5679669670
03/11/2005674.5691.5672691
03/14/2005697.5701691.5691.5
03/15/2005692.5700678684
03/16/2005683.5694678.5689
03/17/2005682688.5676679
03/18/2005682.5695.5682695.5
03/21/2005695.5695.5695.5695.5
03/22/2005697.5709.5692700.5
03/23/2005691691.5672673.5
03/24/2005674.5680.5662.5665.5
03/25/2005670672654.5661.5
03/28/2005661667655660.5
03/29/2005664666650.5653
03/30/2005650.5653.5631.5637.5
03/31/2005640.5652.5639.5647
04/01/2005645.5650637644.5
04/04/2005650650.5638638.5
04/05/2005636640628.5635.5
04/06/2005642643.5633636
04/07/2005638.5639.5627630
04/08/2005639.5640.5630.5635.5
04/11/2005634636627.5627.5
04/12/2005623.5629616621
04/13/2005619.5623605.5618
04/14/2005613624605.5623
04/15/2005613616.5600.5603
04/18/2005595602.5587.5591
04/19/2005601604.5596.5598
04/20/2005608608593597
04/21/2005580.5598.5575596.5
04/22/2005603.5606594.5598
04/25/2005603603595599
04/26/2005604.5606.5597.5600.5
04/27/2005600606.5597.5600.5
04/28/2005601.5602588598
04/29/2005598598598598
05/02/2005597607.5594604
05/03/2005604604604604
05/04/2005604604604604
05/05/2005604604604604
05/06/2005624625617618
05/09/2005623.5623.5614618
05/10/2005619.5619.5611613
05/11/2005605.5617605.5611.5
05/12/2005612615610613.5
05/13/2005607611602.5602.5
05/16/2005597.5602589594.5
05/17/2005597.5602.5573579.5
05/18/2005572.5583.5569571
05/19/2005581587.5575582
05/20/2005593598585585
05/23/2005582597579.5591.5
05/24/2005592596587.5590.5
05/25/2005592592574.5581.5
05/26/2005577.5578566571
05/27/2005572577.5571576
05/30/2005574.5585572582
05/31/2005581587.5577587.5
06/01/2005581.5587.5581.5584.5
06/02/2005587589.5583.5587.5
06/03/2005592.5598.5586.5590.5
06/06/2005589594.5586592
06/07/2005597599586.5589
06/08/2005590.5597.5588.5589.5
06/09/2005590.5594581.5586.5
06/10/2005584595584591
06/13/2005595600.5592592.5
06/14/2005595596.5587.5592.5
06/15/2005588593.5588590.5
06/16/2005592601.5592601
06/17/2005607.5608.5599.5605
06/20/2005608608.5597.5601
06/21/2005600607.5598.5603.5
06/22/2005607619.5603618
06/23/2005620626.5617624.5
06/24/2005620.5621612617.5
06/27/2005613616.5611613.5
06/28/2005615.5617.5612.5613.5
06/29/2005621.5626618.5624
06/30/2005616.5623613.5622
07/01/2005619625.5616.5621.5
07/04/2005623.5632623631.5
07/05/2005632632.5627629.5
07/06/2005632634.5623.5628
07/07/2005623625.5619.5624
07/08/2005615.5627615.5621
07/11/2005625627.5620.5620.5
07/12/2005623.5627620.5623.5
07/13/2005623.5625620621
07/14/2005622628621625.5
07/15/2005629629621.5621.5
07/18/2005621.5621.5621.5621.5
07/19/2005616.5621.5613.5614.5
07/20/2005614614606.5608
07/21/2005609610600601.5
07/22/2005600609.5600607.5
07/25/2005612614610612
07/26/2005614615609611.5
07/27/2005611616.5610.5616.5
07/28/2005618620615.5617
07/29/2005620623617.5621
08/01/2005622624619622.5
08/02/2005623626.5614616
08/03/2005621623.5615.5622.5
08/04/2005620623.5618620.5
08/05/2005619.5620606609
08/08/2005601606.5598.5605
08/09/2005614627.5611.5620.5
08/10/2005645.5664643662.5
08/11/2005675698675694
08/12/2005694.5698.5686691.5
08/15/2005687696.5687690
08/16/2005688.5689677.5685
08/17/2005685.5716681.5695.5
08/18/2005690702683.5684.5
08/19/2005686687680.5683
08/22/2005688.5708688704.5
08/23/2005707.5709.5695695
08/24/2005685710685705.5
08/25/2005705707.5697697
08/26/2005699.5699.5687.5694
08/29/2005698.5703.5692699
08/30/2005707715704712.5
08/31/2005711711703707
09/01/2005719.5722.5716718
09/02/2005727734.5720722.5
09/05/2005725745.5724743
09/06/2005741748.5720723.5
09/07/2005737.5738.5720.5725
09/08/2005725725710.5718.5
09/09/2005724.5738718.5738
09/12/2005760764.5750758
09/13/2005772782.5762782.5
09/14/2005774796774785
09/15/2005780793776.5784
09/16/2005776.5784.5769778
09/19/2005778778778778
09/20/2005774791.5764791.5
09/21/2005794796777.5785
09/22/2005777786777785.5
09/23/2005785.5785.5785.5785.5
09/26/2005787.5818.5787818.5
09/27/2005816824804806.5
09/28/2005812.5840.5810837.5
09/29/2005844.5857838.5845.5
09/30/2005840850832.5841
10/03/2005826849.5826831.5
10/04/2005815.5832812825.5
10/05/2005812.5815797806.5
10/06/2005785804.5780784
10/07/2005795807778800
10/10/2005800800800800
10/11/2005826.5842.5814842
10/12/2005873.5876844.5849
10/13/2005845874833871.5
10/14/2005863.5886.5851859.5
10/17/2005859.5869845855
10/18/2005845.5863841.5849.5
10/19/2005825841821.5824.5
10/20/2005835.5840.5822.5826.5
10/21/2005820836.5809831
10/24/2005834841828828
10/25/2005858.5863.5845.5860.5
10/26/2005879889860887
10/27/2005895.5920895.5910
10/28/2005900.5906893897.5
10/31/2005929936908.5935
11/01/2005963999963996
11/02/2005977.5987952.5965.5
11/03/2005965.5987.5964985.5
11/04/2005983.5997.5971.5995
11/07/20059951,0059801,005
11/08/20051,0151,032.51,0101,015
11/09/2005995.51,010978.5983.5
11/10/2005963.5972.5946956
11/11/2005978.5998.5960985
11/14/2005990.5995956.5957.5
11/15/2005933.5953932938
11/16/2005925947918944
11/17/20059741,0109471,005
11/18/20051,0201,0401,0101,017.5
11/21/20051,0151,032.5982.5988.5
11/22/2005987.51,005980.5996
11/23/2005996996996996
11/24/20051,0001,005961.5965.5
11/25/2005962998.5951.5991
11/28/2005985.5999.5978.5998.5
11/29/2005986.5996980992
11/30/2005990.51,005987.5999
12/01/20051,007.51,032.5996.51,032.5
12/02/20051,0451,0501,0251,050
12/05/20051,067.51,0751,047.51,062.5
12/06/20051,0901,092.51,052.51,080
12/07/20051,092.51,1051,0801,080
12/08/20051,077.51,107.51,042.51,050
12/09/20051,0801,1151,0101,110
12/12/20051,122.51,1551,1201,135
12/13/20051,1551,1601,142.51,150
12/14/20051,147.51,1701,1251,135
12/15/20051,127.51,1501,1201,122.5
12/16/20051,1101,1251,0901,095
12/19/20051,112.51,137.51,092.51,137.5
12/20/20051,2101,2251,152.51,220
12/21/20051,292.51,3051,2151,227.5
12/22/20051,247.51,247.51,192.51,232.5
12/23/20051,232.51,232.51,232.51,232.5
12/26/20051,2501,257.51,2351,247.5
12/27/20051,2151,232.51,207.51,222.5
12/28/20051,237.51,2751,2151,275
12/29/20051,2901,312.51,2751,287.5
12/30/20051,297.51,307.51,262.51,282.5