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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 855.5041
CLOSE 855.5449

Low

LOW 719.5

High

HIGH 1,000.5
DATEOPENHIGHLOWCLOSE
01/04/2010871.5876.5865867.5
01/05/2010885902.5878884.5
01/06/2010897.5909.5889.5906.5
01/07/2010919919.5897.5901
01/08/2010912.5913891.5899.5
01/12/2010890907888.5901
01/13/2010891905879881
01/14/2010880886867878
01/15/2010879.5893.5867.5890
01/18/2010875887.5869875.5
01/19/2010882.5902870875
01/20/2010882.5887.5860.5865
01/21/2010865879850873.5
01/22/2010845.5859831.5857
01/25/2010837844.5831.5839.5
01/26/2010844.5846.5817818.5
01/27/2010818.5837813.5816
01/28/2010818.5839.5813.5824.5
01/29/2010820.5826.5801.5805.5
02/01/2010810.5811.5776791.5
02/02/2010799812794802.5
02/03/2010800.5808.5794808
02/04/2010827.5835797.5828
02/05/2010808816.5777784.5
02/08/2010784795773781.5
02/09/2010768.5779.5761771
02/10/2010786.5789763.5767
02/12/2010783.5788.5773.5782.5
02/15/2010776790766.5786
02/16/2010790792.5780785.5
02/17/2010792.5822788818
02/18/2010815.5818.5801.5807
02/19/2010807807.5766773.5
02/22/2010801.5815796806.5
02/23/2010805.5819.5800802.5
02/24/2010787795780.5787.5
02/25/2010794.5795778783
02/26/2010784790779789
03/01/2010785.5801783797
03/02/2010802.5804786.5791
03/03/2010786791782788.5
03/04/2010791.5791.5776780.5
03/05/2010798819.5794816
03/08/2010831.5841.5826835.5
03/09/2010837.5847.5836.5841
03/10/2010838.5848.5836.5843.5
03/11/2010845865.5844.5856.5
03/12/2010868.5869850861
03/15/2010864.5872860867.5
03/16/2010867.5873.5858869.5
03/17/2010874881.5868874
03/18/2010865870854859
03/19/2010845858844856.5
03/23/2010851852.5837.5842.5
03/24/2010851856840.5844.5
03/25/2010851852.5844.5848
03/26/2010860875850870.5
03/29/2010861880.5861872
03/30/2010875892874891
03/31/2010894909887.5889.5
04/01/2010900904884.5898
04/02/2010905.5911.5898906.5
04/05/2010911.5918.5910.5916
04/06/2010917923907.5918.5
04/07/2010918929.5914.5921.5
04/08/2010910919.5908914
04/09/2010913919902905
04/12/2010910.5933.5910.5924
04/13/2010921.5921.5898.5903
04/14/2010914934.5912926.5
04/15/2010936948935.5944.5
04/16/2010949.5959939944
04/19/2010935936914.5917.5
04/20/2010918924901904.5
04/21/2010920928.5917.5924.5
04/22/2010919.5923.5905.5919.5
04/23/2010911935909.5934
04/26/2010947.5957944953.5
04/27/2010945949938946
04/28/2010919937917.5932.5
04/30/2010957.5978.5956.5970
05/06/2010950950924.5925.5
05/07/2010890910.5887.5892
05/10/2010900914.5892912.5
05/11/2010913923.5885.5892
05/12/2010901903876876
05/13/2010901.5924893915
05/14/2010912923896.5911
05/17/2010891897.5867.5872
05/18/2010863873860.5863.5
05/19/2010849.5869845867.5
05/20/2010860867834835
05/21/2010812.5820.5805.5817.5
05/24/2010815823806.5816
05/25/2010807808780782.5
05/26/2010797.5801777.5788
05/27/2010768806765.5803.5
05/28/2010823.5829.5814817
05/31/2010797.5823.5796813
06/01/2010813.5818.5801806.5
06/02/2010798814793.5798.5
06/03/2010806.5828.5806828
06/04/2010823.5829818824
06/07/2010790796779781
06/08/2010780.5788775777.5
06/09/2010778784.5759764
06/10/2010763771.5757770
06/11/2010791.5795.5773778
06/14/2010787.5793781790.5
06/15/2010790801.5786.5796.5
06/16/2010816.5821810816
06/17/2010826838820820.5
06/18/2010824.5825809812
06/21/2010824839822.5839
06/22/2010823.5839.5823830
06/23/2010821.5824.5810.5812.5
06/24/2010814.5841.5812.5836
06/25/2010816820801.5806.5
06/28/2010805.5806.5790.5792
06/29/2010795.5799.5769.5773
06/30/2010758765753.5763.5
07/01/2010755760726.5741.5
07/02/2010748751.5733737
07/05/2010735.5748.5732746
07/06/2010734770732768.5
07/07/2010761.5772.5748.5753.5
07/08/2010773.5779.5767.5775
07/09/2010781.5781.5765.5771.5
07/12/2010771.5783771774.5
07/13/2010782787763.5772
07/14/2010792796787790.5
07/15/2010782.5784762764
07/16/2010755.5767745.5751.5
07/20/2010737.5744727.5731.5
07/21/2010750752726730.5
07/22/2010722731719.5727
07/23/2010742765736759.5
07/26/2010767.5776.5762.5772.5
07/27/2010767779762766.5
07/28/2010782807776805.5
07/29/2010793.5804.5792796.5
07/30/2010785.5787773.5778
08/02/2010775790.5771.5783
08/03/2010796802780.5792
08/04/2010781.5783.5769.5771.5
08/05/2010791.5814783.5814
08/06/2010799.5848797847
08/09/2010836848827838
08/10/2010838844817818.5
08/11/2010809824.5798808
08/12/2010788803783802
08/13/2010796.5808.5787.5797.5
08/16/2010787.5805.5784800.5
08/17/2010794829790.5820
08/18/2010831.5836818827.5
08/19/2010830853.5830846
08/20/2010836.5854835837.5
08/23/2010830838826.5827.5
08/24/2010815.5825.5811821
08/25/2010821.5833.5804808
08/26/2010808.5809.5787797.5
08/27/2010794.5815.5788812
08/30/2010824.5852.5822.5826
08/31/2010810.5816.5799801.5
09/01/2010798825793.5819.5
09/02/2010828835810.5819.5
09/03/2010821.5833.5820.5833
09/06/2010842847835.5843.5
09/07/2010844863.5838.5850.5
09/08/2010843.5844830.5834.5
09/09/2010848.5849800.5817
09/10/2010817.5831.5810815.5
09/13/2010827839.5817.5818.5
09/14/2010814818801804.5
09/15/2010801.5828792822
09/16/2010832.5835814816.5
09/17/2010822841815.5837
09/21/2010844.5855840.5846.5
09/22/2010850867843.5860.5
09/24/2010845866.5845855
09/27/2010872882870872
09/28/2010867.5877860872
09/29/2010878.5882869872.5
09/30/2010872884.5861.5862.5
10/01/2010865.5874.5848.5867.5
10/04/2010872881858.5860.5
10/05/2010859.5878.5837.5875
10/06/2010895934890920.5
10/07/2010935956924936.5
10/08/2010936.5941926929.5
10/12/2010935.5937909910
10/13/2010924927904906
10/14/2010923951919.5945.5
10/15/2010938.5949927.5936.5
10/18/2010936.5944.5921924.5
10/19/2010917933.5915923
10/20/2010901902886896.5
10/21/2010900907.5886.5893
10/22/2010891.5910887.5901.5
10/25/2010895.5908.5892896
10/26/2010892.5919891.5913.5
10/27/2010911.5920.5903911
10/28/2010906915.5900901
10/29/2010890.5894869.5877
11/01/2010873.5888869874.5
11/02/2010875882866882
11/04/2010887.5903884895.5
11/05/2010915.5939.5912.5928.5
11/08/2010934.5941.5931.5935
11/09/2010929945928938.5
11/10/2010934951931945.5
11/11/2010944952.5923929
11/12/2010919930.5908.5911.5
11/15/2010922.5924901.5915.5
11/16/2010921925909915.5
11/17/2010907915898.5903.5
11/18/2010907923904.5921
11/19/2010925.5928.5914915
11/22/2010930930917.5917.5
11/24/2010901911.5892.5905
11/25/2010924924.5908.5922.5
11/26/2010916920.5899.5901.5
11/29/2010900.5917.5900.5917
11/30/2010912916.5900.5901
12/01/2010899903.5885895
12/02/2010917.5919.5909910
12/03/2010921.5921.5912.5916
12/06/2010912.5925.5912925.5
12/07/2010923.5929.5918925.5
12/08/2010927.5937926.5933.5
12/09/2010934941.5928.5935
12/10/2010944.5944.5924936
12/13/2010936936.5927936
12/14/2010931.5946.5929.5946
12/15/2010950959.5945954.5
12/16/2010950964948961
12/17/2010968.5979.5967967.5
12/20/2010963966952959.5
12/21/2010964.5973.5961.5971
12/22/2010976.51,000.5975.5993.5
12/24/2010985.5992.5979983.5
12/27/2010984997984985
12/28/2010986.5994976988.5
12/29/2010989990982.5987.5
12/30/2010985985964.5969.5