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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,023.6939
CLOSE 1,025.2653

Low

LOW 481

High

HIGH 1,437.5
DATEOPENHIGHLOWCLOSE
01/04/20081,3251,3251,2701,280
01/07/20081,2401,2801,2351,242.5
01/08/20081,232.51,2701,202.51,262.5
01/09/20081,222.51,3101,222.51,310
01/10/20081,2801,282.51,2401,240
01/11/20081,2601,267.51,1301,150
01/15/20081,152.51,182.51,107.51,120
01/16/20081,1001,122.51,067.51,077.5
01/17/20081,117.51,152.51,087.51,122.5
01/18/20081,082.51,2351,0751,212.5
01/21/20081,192.51,202.51,1551,177.5
01/22/20081,097.51,132.51,062.51,065
01/23/20081,1601,1601,0951,125
01/24/20081,1851,2251,167.51,212.5
01/25/20081,232.51,2701,217.51,252.5
01/28/20081,2301,252.51,182.51,190
01/29/20081,2501,287.51,227.51,262.5
01/30/20081,282.51,307.51,2351,280
01/31/20081,2401,337.51,2201,307.5
02/01/20081,3051,3651,287.51,315
02/04/20081,3551,4001,3501,395
02/05/20081,3651,3701,2851,310
02/06/20081,2301,262.51,212.51,220
02/07/20081,2101,2301,172.51,212.5
02/08/20081,172.51,1801,097.51,110
02/12/20081,1201,1201,052.51,057.5
02/13/20081,077.51,087.51,0151,017.5
02/14/20081,057.51,077.51,022.51,072.5
02/15/20081,012.51,0551,0001,037.5
02/18/20081,032.51,0601,0251,045
02/19/20081,0651,1201,0301,040
02/20/20081,0101,017.5922.5926
02/21/2008935984928950
02/22/2008915.5933.5895910
02/25/2008911.5951.5901.5950
02/26/20089951,007.5934940
02/27/2008970987957.5973.5
02/28/2008967.5979.5946.5976.5
02/29/2008949956907914
03/03/2008873.5886.5863872.5
03/04/2008880884825830
03/05/2008829.5837.5798.5809
03/06/2008810.5852800.5835.5
03/07/2008798807.5786.5791
03/10/2008776798.5772.5778.5
03/11/2008763.5837751821.5
03/12/2008866.5888.5847.5858
03/13/2008832843.5785804.5
03/14/2008789.5800748.5761.5
03/17/2008746.5748.5716729
03/18/2008731.5767722.5741
03/19/2008781799764779
03/21/2008783836.5783833
03/24/2008833.5873.5830844.5
03/25/2008859.5862.5813858
03/26/2008850873847.5860.5
03/27/2008875.5879.5849.5853.5
03/28/2008854898847.5889
03/31/2008879.5913869878.5
04/01/2008893.5921.5880.5912
04/02/20089721,037.59651,025
04/03/20081,0351,092.51,012.51,065
04/04/20081,0251,057.51,022.51,047.5
04/07/20081,0401,1101,0301,085
04/08/20081,0651,0901,042.51,052.5
04/09/20081,0451,057.5981993
04/10/2008944980936.5959.5
04/11/2008974.51,020957.51,017.5
04/14/2008974.5994.5966986.5
04/15/2008988.51,0309711,015
04/16/20081,047.51,0901,0401,082.5
04/17/20081,142.51,167.51,1251,127.5
04/18/20081,142.51,162.51,132.51,160
04/21/20081,232.51,2401,2101,210
04/22/20081,1801,1801,1401,155
04/23/20081,1351,2251,1251,210
04/24/20081,2151,232.51,187.51,192.5
04/25/20081,2201,2751,2151,260
04/28/20081,3001,357.51,292.51,340
04/30/20081,3051,3251,2651,300
05/01/20081,292.51,3101,2451,252.5
05/02/20081,3151,3501,3101,345
05/07/20081,3851,412.51,3751,397.5
05/08/20081,357.51,3601,332.51,355
05/09/20081,3351,3451,2551,262.5
05/12/20081,2401,3251,2201,305
05/13/20081,3251,3301,2801,292.5
05/14/20081,3101,3851,287.51,385
05/15/20081,3801,437.51,3551,360
05/16/20081,392.51,4101,317.51,350
05/19/20081,3701,407.51,3551,375
05/20/20081,362.51,3651,3051,310
05/21/20081,267.51,3051,2551,267.5
05/22/20081,227.51,3051,2201,302.5
05/23/20081,282.51,332.51,2801,315
05/26/20081,307.51,347.51,252.51,255
05/27/20081,2651,292.51,2351,287.5
05/28/20081,297.51,322.51,242.51,242.5
05/29/20081,2501,342.51,2501,337.5
05/30/20081,342.51,352.51,2951,350
06/02/20081,3301,3551,3051,355
06/03/20081,3151,327.51,2951,305
06/04/20081,3151,3151,2801,300
06/05/20081,297.51,297.51,2401,242.5
06/06/20081,282.51,292.51,217.51,217.5
06/09/20081,177.51,237.51,1651,220
06/10/20081,2151,2151,1601,167.5
06/11/20081,167.51,1801,142.51,160
06/12/20081,1301,172.51,117.51,160
06/13/20081,1701,202.51,1301,190
06/16/20081,1951,2551,1801,250
06/17/20081,2551,277.51,2351,247.5
06/18/20081,252.51,2901,242.51,267.5
06/19/20081,232.51,2401,2001,200
06/20/20081,1901,207.51,1651,187.5
06/23/20081,1651,172.51,137.51,157.5
06/24/20081,1401,1601,122.51,147.5
06/25/20081,127.51,1301,1001,115
06/26/20081,117.51,1301,072.51,077.5
06/27/20081,037.51,0601,0251,050
06/30/20081,062.51,0801,047.51,055
07/01/20081,037.51,062.51,0301,050
07/02/20081,0651,087.51,0401,060
07/03/20081,0401,087.51,017.51,070
07/04/20081,0651,0801,007.51,037.5
07/07/20081,0301,097.51,017.51,087.5
07/08/20081,072.51,077.51,017.51,020
07/09/20081,052.51,0851,0501,055
07/10/20081,0251,1101,0251,102.5
07/11/20081,122.51,122.51,0701,095
07/14/20081,097.51,147.51,082.51,120
07/15/20081,087.51,0951,037.51,047.5
07/16/20081,0351,0551,007.51,022.5
07/17/20081,062.51,087.51,0551,062.5
07/18/20081,0951,102.51,047.51,050
07/22/20081,057.51,0651,0151,062.5
07/23/20081,0901,142.51,0851,140
07/24/20081,1251,1501,102.51,145
07/25/20081,117.51,117.51,0701,080
07/28/20081,0851,1351,0851,107.5
07/29/20081,072.51,1151,0651,102.5
07/30/20081,122.51,1551,1201,147.5
07/31/20081,162.51,172.51,1201,125
08/01/20081,1101,1101,0651,070
08/04/20081,0701,077.51,0401,045
08/05/20081,047.51,052.59971,035
08/06/20081,0751,087.51,062.51,070
08/07/20081,062.51,127.51,0151,097.5
08/08/20081,0801,1101,052.51,100
08/11/20081,1251,147.51,1251,140
08/12/20081,1351,1451,107.51,117.5
08/13/20081,0951,1001,0601,062.5
08/14/20081,022.51,0701,0201,047.5
08/15/20081,0451,087.51,0351,087.5
08/18/20081,0751,1251,072.51,105
08/19/20081,0851,1051,0751,092.5
08/20/20081,072.51,1401,072.51,125
08/21/20081,137.51,137.51,1001,117.5
08/22/20081,117.51,142.51,102.51,117.5
08/25/20081,137.51,147.51,1351,135
08/26/20081,112.51,127.51,082.51,122.5
08/27/20081,1151,122.51,087.51,090
08/28/20081,092.51,097.51,057.51,062.5
08/29/20081,082.51,1051,0701,102.5
09/01/20081,0801,1001,0801,082.5
09/02/20081,0751,1201,072.51,097.5
09/03/20081,097.51,1051,067.51,072.5
09/04/20081,0701,0751,032.51,067.5
09/05/20081,027.51,0351,0101,020
09/08/20081,0901,1351,077.51,125
09/09/20081,1151,137.51,1101,132.5
09/10/20081,1001,217.51,1001,205
09/11/20081,2001,2401,162.51,185
09/12/20081,232.51,247.51,207.51,242.5
09/16/20081,162.51,1701,112.51,122.5
09/17/20081,142.51,2051,1251,140
09/18/20081,0801,097.51,047.51,087.5
09/19/20081,127.51,227.51,127.51,192.5
09/22/20081,232.51,2501,2251,230
09/24/20081,1901,212.51,172.51,195
09/25/20081,152.51,1801,152.51,172.5
09/26/20081,192.51,197.51,1601,170
09/29/20081,1601,1801,142.51,147.5
09/30/20081,057.51,1201,052.51,107.5
10/01/20081,127.51,132.51,092.51,102.5
10/02/20081,1051,1151,0601,067.5
10/03/20081,047.51,052.51,0151,027.5
10/06/2008969.5987927967
10/07/20089471,022.5904993.5
10/08/2008955980905933.5
10/09/20089261,000907.5945.5
10/10/2008825.5894825.5889.5
10/14/2008994.51,040975.51,040
10/15/20081,0001,032.59801,007.5
10/16/2008884.5920858.5862
10/17/2008900907845.5875
10/20/2008890942.5882.5935
10/21/2008963973935947
10/22/2008917927.5846.5846.5
10/23/2008786.5880.5786.5880
10/24/2008850875830.5835
10/27/2008827852.5789.5808.5
10/28/2008778.5812.5658.5709.5
10/29/2008759.5799.5709.5740
10/30/2008765798.5731789
10/31/2008760835745777.5
11/04/2008822.5854.5808.5827
11/05/2008887921.5873910
11/06/2008865868787.5828.5
11/07/2008768.5836761820
11/10/2008850855.5809.5831
11/11/2008786809.5757.5780.5
11/12/2008736757721731
11/13/2008691722.5651664
11/14/2008700701.5644656
11/17/2008636659595638
11/18/2008600624600613
11/19/2008610629570585
11/20/2008535.5543517520.5
11/21/2008498591481577
11/25/2008627656.5625652
11/26/2008642666628640
11/27/2008670.5681.5657660
11/28/2008670702.5642.5700.5
12/01/2008680687.5658673.5
12/02/2008623.5649621626.5
12/03/2008638645616.5627.5
12/04/2008625637595600.5
12/05/2008605.5613.5579.5600
12/08/2008590622.5581617
12/09/2008629667.5627662
12/10/2008662.5717.5661.5700.5
12/11/2008681724678691
12/12/2008651662609609
12/15/2008643665631.5647.5
12/16/2008627.5639.5615627.5
12/17/2008637.5672616639
12/18/2008659690650.5668.5
12/19/2008678.5731671701.5
12/22/2008706.5725697.5706
12/24/2008696704.5666.5669.5
12/25/2008679.5681.5664.5680
12/26/2008685686662.5669
12/29/2008670680.5658.5670
12/30/2008655675654.5657