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

2009 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 748.6783

CLOSE 746.9713

Low

LOW 395.5

High

HIGH 1,082.5

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	679.5	700	679.5	700
01/06/2009	702.5	707.5	676	680.5
01/07/2009	700	711	696	702.5
01/08/2009	688.5	692.5	652	654
01/09/2009	664	667.5	637	644
01/13/2009	598.5	606	589.5	590.5
01/14/2009	590	605	581.5	592.5
01/15/2009	569.5	577.5	555	561.5
01/16/2009	573	575.5	552.5	569
01/19/2009	582.5	590	573	577
01/20/2009	569.5	569.5	543	553.5
01/21/2009	523.5	537	520	526
01/22/2009	536	557	521	554.5
01/23/2009	548.5	563.5	529	529.5
01/26/2009	523.5	529	501.5	502.5
01/27/2009	513.5	556.5	507.5	551
01/28/2009	545	570	531.5	556
01/29/2009	572.5	579	548.5	555
01/30/2009	525	534.5	522.5	528.5
02/02/2009	519	523	502	514.5
02/03/2009	515	545	510	518.5
02/04/2009	527.5	536	523	527
02/05/2009	528.5	554.5	516	549.5
02/06/2009	562.5	574	534.5	549
02/09/2009	565.5	572.5	555	560
02/10/2009	566	573	545.5	553.5
02/12/2009	534	540	519.5	524
02/13/2009	534	536	521	522.5
02/16/2009	522.5	536.5	515	526
02/17/2009	514	514.5	492.5	502
02/18/2009	485	498.5	477	488.5
02/19/2009	485.5	491.5	470.5	488
02/20/2009	487.5	509.5	474.5	484
02/23/2009	472	478	446	475
02/24/2009	462.5	462.5	445	459
02/25/2009	469	477	454	474.5
02/26/2009	477.5	491	469.5	478.5
02/27/2009	470.5	478	461	478
03/02/2009	458	463	451	454.5
03/03/2009	439.5	457.5	438	444
03/04/2009	435	465.5	434	464
03/05/2009	469	487	466	471
03/06/2009	456	461.5	440.5	442
03/09/2009	437	440	396.5	402
03/10/2009	401	420	395.5	410
03/11/2009	427	441.5	421.5	426.5
03/12/2009	422.5	430.5	410.5	426.5
03/13/2009	434	444	422.5	441.5
03/16/2009	446.5	477	446.5	470
03/17/2009	475	512	474.5	508.5
03/18/2009	546.5	546.5	504	511
03/19/2009	521	529.5	505.5	521
03/23/2009	528	560	517	557
03/24/2009	587	587	555	577
03/25/2009	597	604.5	576	579.5
03/26/2009	586.5	594.5	579.5	582
03/27/2009	595	622.5	592.5	613.5
03/30/2009	611	612.5	559.5	559.5
03/31/2009	563	573	533.5	541.5
04/01/2009	551.5	574.5	550	570
04/02/2009	590	611	580	599.5
04/03/2009	625	633	615.5	630
04/06/2009	650	651.5	626	627.5
04/07/2009	635	641.5	620.5	637
04/08/2009	622.5	624	589	599.5
04/09/2009	611	652.5	610	647
04/10/2009	670	680	636	660.5
04/13/2009	661.5	680.5	644.5	670
04/14/2009	662.5	664.5	615.5	632.5
04/15/2009	622.5	628.5	610	620.5
04/16/2009	640.5	645	604	614.5
04/17/2009	629.5	634	611.5	631
04/20/2009	630.5	634.5	615	624.5
04/21/2009	601	610	588	606.5
04/22/2009	626	627	597	600
04/23/2009	594	615.5	584.5	611.5
04/24/2009	621.5	622	596	597.5
04/27/2009	607.5	612.5	585.5	591.5
04/28/2009	583	595.5	564	564
04/30/2009	579.5	593	577.5	587.5
05/01/2009	606	607	590.5	599.5
05/07/2009	648	652.5	637.5	651
05/08/2009	657	657	635	644
05/11/2009	662.5	695	660.5	683.5
05/12/2009	670	686.5	659	659
05/13/2009	664	672.5	651.5	661
05/14/2009	636	637.5	606.5	613.5
05/15/2009	623.5	646	620.5	637.5
05/18/2009	617.5	625	602.5	607.5
05/19/2009	637.5	640	622.5	627.5
05/20/2009	628.5	637	623.5	634
05/21/2009	635	639	627	634
05/22/2009	620	633	614	631
05/25/2009	639.5	655.5	632.5	651
05/26/2009	671	679	659	673
05/27/2009	689	700.5	683.5	691
05/28/2009	685	698.5	669	696.5
05/29/2009	710	725.5	701	725.5
06/01/2009	715	742.5	705.5	722
06/02/2009	742	747.5	729.5	729.5
06/03/2009	734	751	730	744
06/04/2009	740.5	752.5	734	735
06/05/2009	751	751.5	738.5	750
06/08/2009	750.5	769	750.5	762
06/09/2009	760	767.5	750	761.5
06/10/2009	766	790.5	763.5	784.5
06/11/2009	799.5	813	791	804
06/12/2009	819	843.5	813.5	839
06/15/2009	860.5	918	856	896
06/16/2009	866	871	841	845.5
06/17/2009	838	873	832.5	844.5
06/18/2009	857.5	864	836	851
06/19/2009	874.5	890.5	850	861
06/22/2009	868.5	880.5	860.5	874
06/23/2009	844.5	859.5	842.5	846
06/24/2009	831	843.5	801	810
06/25/2009	824	866.5	810.5	857
06/26/2009	872	879	861.5	874.5
06/29/2009	884	890	840.5	844.5
06/30/2009	874.5	897	870.5	885.5
07/01/2009	885	922.5	876.5	902.5
07/02/2009	915	920	877.5	883.5
07/03/2009	872.5	901.5	863	901
07/06/2009	895	909.5	884.5	888.5
07/07/2009	894.5	903.5	853	857.5
07/08/2009	833	834.5	799	814
07/09/2009	785	823	781.5	798
07/10/2009	805	817.5	769.5	782.5
07/13/2009	768	803	751	751
07/14/2009	770.5	799.5	768.5	789
07/15/2009	792	797.5	760.5	775.5
07/16/2009	805.5	817	785	791
07/17/2009	806	825.5	801	823
07/21/2009	850.5	854	834.5	851
07/22/2009	848	850	818.5	843
07/23/2009	840.5	854	832	840.5
07/24/2009	869	869	851	862
07/27/2009	870	880	863	867.5
07/28/2009	882.5	918.5	875	918.5
07/29/2009	911.5	918	896	912
07/30/2009	914	919	897	915.5
07/31/2009	950	989	947	975
08/03/2009	964	997	962	989.5
08/04/2009	1,025	1,027.5	955	957
08/05/2009	967	970	929	929.5
08/06/2009	947.5	955	930.5	947.5
08/07/2009	933.5	959	921.5	959
08/10/2009	975	1,010	974	990.5
08/11/2009	988	1,002.5	984.5	997
08/12/2009	982	1,017.5	980.5	1,010
08/13/2009	1,025	1,057.5	1,017.5	1,040
08/14/2009	1,060	1,082.5	1,055	1,070
08/17/2009	1,050	1,060	1,005	1,007.5
08/18/2009	990.5	1,032.5	987.5	1,027.5
08/19/2009	1,020	1,022.5	982.5	986.5
08/20/2009	1,002.5	1,032.5	991.5	1,030
08/21/2009	1,017.5	1,037.5	990.5	997.5
08/24/2009	1,022.5	1,025	992	996
08/25/2009	989	995.5	967.5	969
08/26/2009	984	1,007.5	980.5	1,002.5
08/27/2009	998.5	1,017.5	988.5	1,010
08/28/2009	1,022.5	1,027.5	993.5	1,005
08/31/2009	1,015	1,020	976	979.5
09/01/2009	978	987	960	973
09/02/2009	958	961	950	957.5
09/03/2009	945.5	960.5	939	940
09/04/2009	936	953	928.5	935
09/07/2009	955	975.5	951	975
09/08/2009	984.5	985	966.5	980.5
09/09/2009	980	998	975.5	984
09/10/2009	992	1,012.5	988.5	992
09/11/2009	997	1,005	964.5	970.5
09/14/2009	971.5	977	938	938
09/15/2009	953	961.5	941	954.5
09/16/2009	968	982.5	938.5	939.5
09/17/2009	950	957.5	915	926.5
09/18/2009	913.5	921	891.5	908.5
09/21/2009	908.5	908.5	908.5	908.5
09/24/2009	902.5	906	883	890
09/25/2009	864.5	865	836.5	840
09/28/2009	828	834.5	812.5	822.5
09/29/2009	835.5	853	824.5	843
09/30/2009	815	825	802	821.5
10/01/2009	814.5	834	802.5	814
10/02/2009	799	811.5	778	780.5
10/05/2009	793	796.5	770.5	775
10/06/2009	782.5	806	768	804
10/07/2009	821.5	847	815.5	840.5
10/08/2009	836.5	852.5	821.5	834
10/09/2009	844	852.5	833.5	846.5
10/13/2009	861.5	868.5	855	859
10/14/2009	853.5	854	827.5	850.5
10/15/2009	877	878	862	867
10/16/2009	873.5	875.5	854	860.5
10/19/2009	853.5	892.5	848	890.5
10/20/2009	900	919	896.5	916
10/21/2009	905.5	921.5	898	912
10/22/2009	900	900.5	876.5	891
10/23/2009	906	919.5	896.5	903
10/26/2009	894.5	913	881.5	905
10/27/2009	882	890	860.5	873.5
10/28/2009	858.5	866.5	833.5	839.5
10/29/2009	811	855	811	843.5
10/30/2009	851.5	886.5	826	885
11/02/2009	854	859	835.5	842
11/04/2009	834.5	859.5	827.5	859.5
11/05/2009	853.5	870.5	830	841
11/06/2009	850.5	859.5	805.5	807.5
11/09/2009	810	811	791.5	802.5
11/10/2009	817.5	831	815	824.5
11/11/2009	825	836.5	820	822
11/12/2009	830	835	809	815.5
11/13/2009	814.5	815.5	786	802
11/16/2009	801.5	808	778.5	781.5
11/17/2009	791	805	782	785
11/18/2009	770	770.5	731.5	738.5
11/19/2009	746.5	753.5	711.5	727
11/20/2009	720	744.5	717.5	727.5
11/24/2009	737.5	744.5	714	720.5
11/25/2009	710.5	715.5	694.5	706.5
11/26/2009	701.5	732.5	700	706.5
11/27/2009	696.5	703	683	685
11/30/2009	722.5	747.5	715.5	747.5
12/01/2009	737	780.5	722	776.5
12/02/2009	782	791	760	776
12/03/2009	789.5	809	788	801
12/04/2009	799.5	820.5	792.5	810.5
12/07/2009	831	849.5	827	849.5
12/08/2009	835	842.5	825.5	830.5
12/09/2009	815.5	827.5	808.5	815
12/10/2009	806	830.5	797.5	799.5
12/11/2009	806	822	799	821.5
12/14/2009	824	826	808	818
12/15/2009	821.5	867	817	855.5
12/16/2009	900.5	909.5	875.5	882
12/17/2009	890	899.5	870	871
12/18/2009	856	876.5	842.5	867.5
12/21/2009	876	888	856	856
12/22/2009	860	869	854	865
12/24/2009	865	868	851	855
12/25/2009	864	868	856	862
12/28/2009	860	875.5	855.5	866.5
12/29/2009	868	877.5	863	871.5
12/30/2009	881.5	884	868	869.5

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High