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

2006 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,548.625
CLOSE 1,548.4038

Low

LOW 1,055

High

HIGH 2,045
DATEOPENHIGHLOWCLOSE
01/02/20061,282.51,282.51,282.51,282.5
01/03/20061,282.51,282.51,282.51,282.5
01/04/20061,3301,3301,2651,275
01/05/20061,267.51,292.51,2451,265
01/06/20061,237.51,2501,227.51,235
01/09/20061,2351,2351,2351,235
01/10/20061,1651,2201,1601,170
01/11/20061,152.51,222.51,1351,212.5
01/12/20061,2401,272.51,2101,265
01/13/20061,277.51,292.51,247.51,252.5
01/16/20061,2601,277.51,237.51,255
01/17/20061,237.51,257.51,182.51,185
01/18/20061,1701,1801,0551,162.5
01/19/20061,192.51,2301,192.51,207.5
01/20/20061,227.51,227.51,177.51,200
01/23/20061,1801,207.51,1451,150
01/24/20061,177.51,2001,1551,170
01/25/20061,1851,222.51,182.51,195
01/26/20061,222.51,2501,2151,242.5
01/27/20061,2901,332.51,2801,327.5
01/30/20061,3301,392.51,327.51,350
01/31/20061,352.51,377.51,317.51,330
02/01/20061,317.51,362.51,3151,325
02/02/20061,357.51,3801,3501,375
02/03/20061,372.51,422.51,367.51,405
02/06/20061,4201,4501,3901,450
02/07/20061,447.51,5001,4451,482.5
02/08/20061,462.51,4851,387.51,392.5
02/09/20061,432.51,4451,3751,400
02/10/20061,3951,397.51,3101,327.5
02/13/20061,3401,3701,307.51,312.5
02/14/20061,3151,377.51,267.51,372.5
02/15/20061,4101,4101,332.51,350
02/16/20061,352.51,3751,3051,325
02/17/20061,3301,3451,2451,247.5
02/20/20061,2251,252.51,1851,200
02/21/20061,2801,3351,2651,322.5
02/22/20061,322.51,357.51,292.51,317.5
02/23/20061,357.51,3901,3351,387.5
02/24/20061,367.51,402.51,347.51,402.5
02/27/20061,4101,412.51,357.51,400
02/28/20061,3801,382.51,3401,365
03/01/20061,3501,407.51,332.51,362.5
03/02/20061,382.51,3951,3651,382.5
03/03/20061,362.51,382.51,317.51,330
03/06/20061,3001,3451,2851,345
03/07/20061,3551,3601,3051,310
03/08/20061,3151,377.51,312.51,350
03/09/20061,3451,432.51,342.51,432.5
03/10/20061,4351,5051,417.51,485
03/13/20061,4951,5051,4701,485
03/14/20061,482.51,5351,472.51,535
03/15/20061,5401,5451,4951,510
03/16/20061,4651,472.51,397.51,410
03/17/20061,412.51,462.51,4051,455
03/20/20061,4351,5251,4351,495
03/21/20061,4951,4951,4951,495
03/22/20061,4951,5101,477.51,487.5
03/23/20061,4951,5001,4501,457.5
03/24/20061,4601,5251,4451,495
03/27/20061,5251,5451,5151,520
03/28/20061,5151,5401,492.51,515
03/29/20061,5201,5501,5001,535
03/30/20061,5501,5901,5401,585
03/31/20061,5851,6301,5601,630
04/03/20061,6251,6951,6201,670
04/04/20061,6751,6901,6251,630
04/05/20061,6401,6601,5651,595
04/06/20061,6101,6151,5651,600
04/07/20061,5801,5901,5351,565
04/10/20061,5151,5401,4951,510
04/11/20061,5101,5501,492.51,535
04/12/20061,5201,5351,497.51,505
04/13/20061,5101,5151,4601,470
04/14/20061,5101,5551,5101,545
04/17/20061,5651,5651,4801,482.5
04/18/20061,477.51,5451,4701,525
04/19/20061,5501,5551,5051,515
04/20/20061,5351,5451,5201,530
04/21/20061,5351,5351,4601,475
04/24/20061,452.51,4951,4301,457.5
04/25/20061,477.51,4951,4601,480
04/26/20061,5001,5251,4551,465
04/27/20061,4901,5351,482.51,525
04/28/20061,5301,5301,4951,510
05/01/20061,5101,5201,477.51,487.5
05/02/20061,487.51,5251,482.51,515
05/03/20061,5151,5151,5151,515
05/04/20061,5151,5151,5151,515
05/05/20061,5151,5151,5151,515
05/08/20061,5551,6251,5451,605
05/09/20061,6101,6401,5901,610
05/10/20061,5951,6151,5551,565
05/11/20061,5401,5851,5351,540
05/12/20061,5001,5251,4801,525
05/15/20061,4951,5051,4751,492.5
05/16/20061,492.51,5001,402.51,407.5
05/17/20061,4101,417.51,3401,410
05/18/20061,3501,432.51,342.51,410
05/19/20061,4251,427.51,357.51,410
05/22/20061,4251,4601,387.51,397.5
05/23/20061,382.51,4101,3551,360
05/24/20061,3801,4051,347.51,400
05/25/20061,3801,3901,362.51,367.5
05/26/20061,4051,407.51,3751,397.5
05/29/20061,4051,4301,397.51,405
05/30/20061,397.51,4001,372.51,390
05/31/20061,347.51,3501,312.51,350
06/01/20061,3901,3901,322.51,332.5
06/02/20061,352.51,367.51,2851,367.5
06/05/20061,347.51,3901,3401,377.5
06/06/20061,347.51,352.51,297.51,317.5
06/07/20061,3101,3451,2751,287.5
06/08/20061,2851,2851,227.51,255
06/09/20061,2351,307.51,2351,300
06/12/20061,302.51,3251,282.51,310
06/13/20061,282.51,302.51,242.51,242.5
06/14/20061,232.51,2751,2151,260
06/15/20061,287.51,2951,267.51,277.5
06/16/20061,317.51,352.51,3101,340
06/19/20061,3401,357.51,322.51,330
06/20/20061,3351,3401,2901,300
06/21/20061,292.51,2951,232.51,267.5
06/22/20061,297.51,3101,287.51,305
06/23/20061,2951,3401,287.51,335
06/26/20061,347.51,3901,337.51,375
06/27/20061,377.51,3801,3501,350
06/28/20061,3301,3501,3201,335
06/29/20061,3501,367.51,3451,352.5
06/30/20061,4051,4201,3901,410
07/03/20061,4251,4551,4151,442.5
07/04/20061,462.51,467.51,437.51,442.5
07/05/20061,4251,467.51,422.51,452.5
07/06/20061,437.51,442.51,4051,417.5
07/07/20061,422.51,422.51,382.51,385
07/10/20061,367.51,417.51,362.51,412.5
07/11/20061,392.51,4151,382.51,400
07/12/20061,397.51,4001,3601,367.5
07/13/20061,3501,3851,312.51,347.5
07/14/20061,3301,362.51,327.51,335
07/17/20061,3351,3351,287.51,287.5
07/18/20061,332.51,347.51,2801,282.5
07/19/20061,3001,3251,2901,310
07/20/20061,3501,3701,3451,362.5
07/21/20061,342.51,3551,327.51,340
07/24/20061,312.51,3551,302.51,342.5
07/25/20061,367.51,377.51,3501,357.5
07/26/20061,3651,367.51,332.51,335
07/27/20061,337.51,3751,327.51,365
07/28/20061,367.51,4151,3651,400
07/31/20061,4201,442.51,417.51,425
08/01/20061,432.51,4601,427.51,452.5
08/02/20061,437.51,472.51,422.51,460
08/03/20061,4801,5051,4801,490
08/04/20061,5001,5251,5001,520
08/07/20061,5201,5451,487.51,487.5
08/08/20061,497.51,5351,4901,535
08/09/20061,5301,5651,5051,560
08/10/20061,5501,5801,5351,560
08/11/20061,5651,5851,5651,575
08/14/20061,5651,6001,5551,585
08/15/20061,5801,6001,5751,585
08/16/20061,6351,6501,6251,650
08/17/20061,6951,7151,6551,655
08/18/20061,6451,6701,6451,650
08/21/20061,6501,6851,6351,645
08/22/20061,6551,7151,6501,715
08/23/20061,7001,7101,6801,700
08/24/20061,6851,6901,6551,660
08/25/20061,6551,6801,6401,650
08/28/20061,6501,6851,6451,650
08/29/20061,6701,7151,6701,715
08/30/20061,7101,7301,6901,715
08/31/20061,7051,7301,7001,730
09/01/20061,7301,7601,7251,740
09/04/20061,7651,7801,7601,765
09/05/20061,7651,8051,7551,800
09/06/20061,7801,7951,7501,760
09/07/20061,7501,7551,7201,740
09/08/20061,7251,7851,7201,760
09/11/20061,7601,7651,7201,730
09/12/20061,7451,7501,7001,730
09/13/20061,7501,7601,6851,685
09/14/20061,6901,7001,6551,660
09/15/20061,6551,7051,6301,700
09/18/20061,7001,7001,7001,700
09/19/20061,7151,7501,6701,675
09/20/20061,6351,6501,6251,640
09/21/20061,6301,6601,5951,645
09/22/20061,6351,6551,6201,625
09/25/20061,6251,6251,5801,600
09/26/20061,6001,6101,5751,575
09/27/20061,5951,6551,5951,650
09/28/20061,6701,7001,6651,700
09/29/20061,7251,7451,7101,735
10/02/20061,7451,7801,7301,760
10/03/20061,7501,7701,7351,765
10/04/20061,7851,7951,7501,750
10/05/20061,7801,8151,7551,815
10/06/20061,8151,8401,8101,835
10/09/20061,8351,8351,8351,835
10/10/20061,8101,8751,8101,825
10/11/20061,8301,8351,7951,805
10/12/20061,8001,8201,7751,790
10/13/20061,8001,8501,8001,845
10/16/20061,8551,9201,8451,905
10/17/20061,9101,9401,8851,915
10/18/20061,9001,9201,8551,905
10/19/20061,9151,9301,8851,895
10/20/20061,9051,9201,8951,915
10/23/20061,9201,9951,9101,995
10/24/20062,0452,0451,9701,975
10/25/20062,0002,0051,9501,955
10/26/20061,9602,0051,9551,980
10/27/20062,0002,0001,9401,955
10/30/20061,9301,9401,9101,920
10/31/20061,9401,9601,9201,940
11/01/20061,9251,9351,8951,900
11/02/20061,8901,9151,8801,900
11/03/20061,9001,9001,9001,900
11/06/20061,8751,8951,8351,840
11/07/20061,8651,8801,8451,875
11/08/20061,8751,8801,8001,820
11/09/20061,7951,8001,7351,745
11/10/20061,7501,7751,7351,755
11/13/20061,7551,7551,7101,725
11/14/20061,7501,8151,7451,810
11/15/20061,8301,8501,7651,765
11/16/20061,7901,8301,7551,765
11/17/20061,7701,7801,6951,705
11/20/20061,6701,6751,6251,625
11/21/20061,6351,6651,6251,645
11/22/20061,6451,7001,6301,695
11/23/20061,6951,6951,6951,695
11/24/20061,6851,7201,6751,710
11/27/20061,6851,7301,6701,715
11/28/20061,6951,7401,6901,740
11/29/20061,7551,8251,7551,815
11/30/20061,8401,8501,8201,845
12/01/20061,8501,8651,8251,840
12/04/20061,8401,8801,8301,870
12/05/20061,9051,9151,8601,865
12/06/20061,8801,9001,8701,895
12/07/20061,9001,9151,8851,910
12/08/20061,8851,9201,8801,890
12/11/20061,8901,9001,8301,860
12/12/20061,8801,9051,8751,885
12/13/20061,8801,8951,8551,890
12/14/20061,8951,9151,8701,885
12/15/20061,9101,9351,9101,920
12/18/20061,9451,9551,9201,925
12/19/20061,9001,9051,8601,865
12/20/20061,8751,9051,8401,895
12/21/20061,8901,8951,8651,880
12/22/20061,8701,9001,8601,900
12/25/20061,8951,9001,8751,890
12/26/20061,8951,9351,8851,925
12/27/20061,9301,9351,9001,905
12/28/20061,9051,9151,8901,915
12/29/20061,9101,9201,8951,910