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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,009.1837
CLOSE 2,006.1837

Low

LOW 1,332.5

High

HIGH 2,635
DATEOPENHIGHLOWCLOSE
01/04/20071,9301,9451,9101,945
01/05/20071,9451,9451,8951,905
01/09/20071,8951,9201,8751,910
01/10/20071,9201,9251,8851,900
01/11/20071,9051,9051,8351,850
01/12/20071,8651,8851,8501,875
01/15/20071,8801,8951,8651,885
01/16/20071,8851,9101,8751,875
01/17/20071,8751,9251,8701,915
01/18/20071,9201,9801,9151,960
01/19/20071,9852,0601,9652,040
01/22/20072,0752,1002,0452,075
01/23/20072,0702,0752,0452,055
01/24/20072,0852,0952,0602,065
01/25/20072,0752,1352,0702,115
01/26/20072,0902,1002,0702,100
01/29/20072,0902,1602,0702,135
01/30/20072,1202,1452,1002,110
01/31/20072,1152,1152,0702,095
02/01/20072,1402,1702,1252,160
02/02/20072,1702,2702,1652,255
02/05/20072,2602,2902,2302,235
02/06/20072,2702,2702,2002,235
02/07/20072,2402,2802,2352,250
02/08/20072,2752,2802,1902,245
02/09/20072,2302,2752,1902,265
02/13/20072,2852,4202,2802,410
02/14/20072,3852,4402,3752,405
02/15/20072,4402,4402,3352,395
02/16/20072,3752,3852,3102,350
02/19/20072,3502,4302,3352,415
02/20/20072,4002,4152,3702,390
02/21/20072,4002,4752,3552,430
02/22/20072,4752,5502,4502,535
02/23/20072,5102,6152,5052,600
02/26/20072,6052,6352,5752,595
02/27/20072,5802,5902,4602,465
02/28/20072,3402,4002,3252,360
03/01/20072,3552,3752,2552,320
03/02/20072,3202,3952,2802,355
03/05/20072,3052,3152,1852,200
03/06/20072,2202,2652,2102,215
03/07/20072,2602,3202,2452,275
03/08/20072,2652,3202,2352,320
03/09/20072,3602,4302,3602,410
03/12/20072,4352,4902,4202,480
03/13/20072,4652,4902,4102,435
03/14/20072,3602,3652,2602,270
03/15/20072,3602,3602,2852,315
03/16/20072,2702,2802,2102,220
03/19/20072,1702,2552,1352,245
03/20/20072,2852,3302,2802,295
03/22/20072,3502,3502,2902,295
03/23/20072,2952,3452,2602,280
03/26/20072,2852,2952,2002,215
03/27/20072,1852,2752,1752,260
03/28/20072,2502,2852,1952,235
03/29/20072,2102,2352,1702,200
03/30/20072,2102,2502,2102,235
04/02/20072,2502,2802,1502,155
04/03/20072,1752,1852,1052,155
04/04/20072,1802,2002,1502,180
04/05/20072,1802,1852,1152,135
04/06/20072,1252,1402,0852,090
04/09/20072,0952,1302,0852,115
04/10/20072,1002,1302,0952,115
04/11/20072,1452,1702,1252,130
04/12/20072,1152,1202,0852,110
04/13/20072,1302,1402,0952,100
04/16/20072,1052,1352,0652,135
04/17/20072,1352,1402,0852,105
04/18/20072,1352,2202,1302,205
04/19/20072,2052,2552,1702,210
04/20/20072,2352,2652,1952,200
04/23/20072,2202,2402,1852,200
04/24/20072,1802,1952,1502,195
04/25/20072,1752,1752,1452,150
04/26/20072,1752,2402,1602,215
04/27/20072,2202,2552,2052,225
05/01/20072,2302,2352,1802,185
05/02/20072,2002,2202,1702,215
05/07/20072,2902,3802,2852,370
05/08/20072,3702,3902,3402,345
05/09/20072,3352,3852,3002,385
05/10/20072,4302,4702,3952,395
05/11/20072,3752,3752,3252,360
05/14/20072,3952,4052,3702,375
05/15/20072,3702,3852,3302,350
05/16/20072,3652,3702,3152,340
05/17/20072,3502,3802,2952,315
05/18/20072,3302,3352,2502,280
05/21/20072,2852,2952,2402,280
05/22/20072,2902,3502,2802,325
05/23/20072,3252,3552,2852,290
05/24/20072,3152,3252,2902,310
05/25/20072,2752,2852,2452,260
05/28/20072,2752,2852,2352,245
05/29/20072,2302,2752,2252,265
05/30/20072,2502,2752,2052,235
05/31/20072,2702,3002,2552,300
06/01/20072,3302,3602,3252,340
06/04/20072,3802,3802,3352,360
06/05/20072,3452,3552,3052,325
06/06/20072,3002,3102,2852,300
06/07/20072,2502,2802,2452,280
06/08/20072,2452,2452,1552,175
06/11/20072,1702,1852,1202,145
06/12/20072,1402,1802,1002,110
06/13/20072,1002,1202,0602,095
06/14/20072,1202,1452,0702,085
06/15/20072,0902,1002,0402,085
06/18/20072,1102,1452,0902,130
06/19/20072,1352,1452,1052,130
06/20/20072,1302,1852,1202,145
06/21/20072,1002,1602,1002,130
06/22/20072,1302,1302,0652,080
06/25/20072,0402,0502,0002,000
06/26/20072,0152,0502,0102,030
06/27/20072,0002,0051,9651,985
06/28/20072,0102,0201,9751,990
06/29/20071,9952,0101,9552,010
07/02/20071,9901,9951,9651,985
07/03/20071,9752,0101,9701,995
07/04/20071,9952,0351,9852,025
07/05/20072,0352,0402,0152,025
07/06/20072,0102,0101,9951,995
07/09/20072,0052,0101,9701,995
07/10/20071,9851,9851,9651,975
07/11/20071,9501,9551,9301,930
07/12/20071,9251,9701,9151,945
07/13/20071,9951,9951,9751,975
07/17/20071,9751,9801,9101,945
07/18/20071,9451,9751,9401,955
07/19/20071,9751,9851,9301,930
07/20/20071,9351,9351,8551,875
07/23/20071,8651,9151,8601,880
07/24/20071,8701,8751,8351,860
07/25/20071,8151,8451,7901,830
07/26/20071,8151,8201,7851,800
07/27/20071,7601,7851,7451,755
07/30/20071,7301,7401,7051,735
07/31/20071,7601,8151,7551,785
08/01/20071,8051,8101,7251,730
08/02/20071,7351,8051,7101,795
08/03/20071,8701,9151,8551,880
08/06/20071,8701,9601,8601,940
08/07/20071,9501,9551,9101,925
08/08/20071,9351,9851,9351,965
08/09/20071,9852,0551,9852,040
08/10/20072,0002,0451,9601,965
08/13/20071,9701,9751,9101,940
08/14/20071,9351,9351,9051,920
08/15/20071,9051,9101,8701,880
08/16/20071,8351,8651,7901,835
08/17/20071,8201,8601,6901,725
08/20/20071,7801,8551,7751,845
08/21/20071,8351,8851,8151,855
08/22/20071,8301,8701,8151,850
08/23/20071,8751,9451,8751,930
08/24/20071,9101,9551,9101,935
08/27/20071,9801,9951,9251,935
08/28/20071,9151,9751,9101,945
08/29/20071,8851,8901,8551,880
08/30/20071,9101,9151,8701,870
08/31/20071,8751,9001,8551,895
09/03/20071,9001,9001,8601,885
09/04/20071,8601,8801,8401,850
09/05/20071,8551,8651,7451,760
09/06/20071,7101,7151,6451,685
09/07/20071,7301,7301,6351,655
09/10/20071,5801,6051,5551,580
09/11/20071,5801,6601,5351,645
09/12/20071,6901,7351,6651,675
09/13/20071,6951,7201,6801,685
09/14/20071,6851,7251,6551,725
09/18/20071,7201,7201,6401,660
09/19/20071,7351,7751,7101,775
09/20/20071,8151,8301,7851,805
09/21/20071,7901,8201,7601,785
09/25/20071,7701,8851,7501,850
09/26/20071,8001,9151,7851,895
09/27/20071,9952,0501,9752,045
09/28/20072,0752,0952,0102,020
10/01/20072,0202,0601,9502,005
10/02/20072,0502,0802,0252,050
10/03/20072,0552,1302,0552,100
10/04/20072,0802,1052,0402,065
10/05/20072,0652,0702,0302,065
10/09/20072,1152,1452,0752,075
10/10/20072,1002,1102,0452,075
10/11/20072,1002,1252,0552,125
10/12/20072,1102,1102,0602,070
10/15/20072,0702,0802,0352,050
10/16/20072,0102,0401,9651,990
10/17/20071,9651,9701,9151,950
10/18/20071,9401,9651,9051,920
10/19/20071,8801,9001,8601,890
10/22/20071,8251,8651,8051,845
10/23/20071,8701,8951,8551,870
10/24/20071,9101,9601,8801,880
10/25/20071,8701,8951,8301,850
10/26/20071,8451,8851,8351,885
10/29/20071,9201,9501,9001,950
10/30/20071,9552,0501,9352,020
10/31/20072,0202,0401,9702,015
11/01/20072,0052,0301,9652,000
11/02/20071,9501,9601,9101,920
11/05/20071,9251,9251,8651,885
11/06/20071,8901,9201,8651,875
11/07/20071,9001,9101,8351,845
11/08/20071,7851,7901,6901,755
11/09/20071,7301,7651,6901,735
11/12/20071,6851,6851,6101,640
11/13/20071,6651,6951,6151,655
11/14/20071,6901,7401,6601,715
11/15/20071,7101,7501,6951,705
11/16/20071,6551,6601,5851,615
11/19/20071,6101,6401,5801,600
11/20/20071,5251,6001,5101,590
11/21/20071,5751,6251,5401,550
11/22/20071,5251,5651,5151,545
11/26/20071,5351,6301,5301,605
11/27/20071,5501,6001,5201,595
11/28/20071,6201,6501,5751,580
11/29/20071,6451,6751,6351,655
11/30/20071,6351,6851,6351,675
12/03/20071,7251,7301,6801,680
12/04/20071,7001,7001,6301,645
12/05/20071,6401,6501,6051,625
12/06/20071,6551,6701,6301,655
12/07/20071,7051,7451,6951,705
12/10/20071,7101,7201,6601,695
12/11/20071,6951,7151,6751,700
12/12/20071,6301,6501,6051,650
12/13/20071,6151,6201,5301,555
12/14/20071,5301,5501,422.51,482.5
12/17/20071,4851,5201,4151,415
12/18/20071,3851,4251,357.51,405
12/19/20071,4001,422.51,372.51,375
12/20/20071,397.51,402.51,377.51,382.5
12/21/20071,362.51,3751,332.51,362.5
12/25/20071,402.51,447.51,4001,442.5
12/26/20071,4501,452.51,417.51,445
12/27/20071,4401,4401,407.51,412.5
12/28/20071,392.51,392.51,3651,382.5