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

2011 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 855.351

CLOSE 855.0429

Low

LOW 654

High

HIGH 1,138.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	980	984	973.5	979.5
01/05/2011	978.5	987.5	972.5	986
01/06/2011	994.5	999.5	990	994
01/07/2011	998	999.5	986.5	998
01/11/2011	992.5	992.5	981.5	986.5
01/12/2011	987	1,034.5	987	1,028
01/13/2011	1,048	1,053.5	1,035.5	1,041.5
01/14/2011	1,026.5	1,033	1,018.5	1,020.5
01/17/2011	1,022.5	1,031.5	1,014.5	1,020.5
01/18/2011	1,018	1,037.5	1,015.5	1,023
01/19/2011	1,038.5	1,057	1,027.5	1,056.5
01/20/2011	1,049.5	1,054.5	1,042	1,049
01/21/2011	1,066	1,066	1,040	1,045
01/24/2011	1,049.5	1,062.5	1,032.5	1,059.5
01/25/2011	1,075	1,092.5	1,047	1,049.5
01/26/2011	1,044	1,048.5	1,025	1,026.5
01/27/2011	1,030.5	1,034.5	1,020	1,028.5
01/28/2011	1,023.5	1,024.5	997	1,007.5
01/31/2011	987	1,004	986.5	995.5
02/01/2011	1,001.5	1,011.5	988.5	993.5
02/02/2011	1,006	1,029	1,003	1,024.5
02/03/2011	1,017.5	1,028.5	1,017	1,025
02/04/2011	1,039.5	1,044	1,025.5	1,026
02/07/2011	1,041	1,044	1,033	1,036
02/08/2011	1,049.5	1,054	1,032	1,035.5
02/09/2011	1,048.5	1,049	1,005	1,006.5
02/10/2011	1,005	1,029.5	1,004.5	1,025.5
02/14/2011	1,044.5	1,082	1,043.5	1,079
02/15/2011	1,093	1,110	1,076	1,079.5
02/16/2011	1,088.5	1,123	1,086	1,110
02/17/2011	1,135	1,135	1,119	1,128.5
02/18/2011	1,120	1,133.5	1,109	1,116.5
02/21/2011	1,109.5	1,138.5	1,100.5	1,125.5
02/22/2011	1,102.5	1,114.5	1,086	1,090
02/23/2011	1,073.5	1,089.5	1,066.5	1,070
02/24/2011	1,064.5	1,069.5	1,052.5	1,058
02/25/2011	1,048	1,076	1,041.5	1,073.5
02/28/2011	1,060.5	1,096.5	1,054	1,094.5
03/01/2011	1,085.5	1,099.5	1,080.5	1,089
03/02/2011	1,070	1,074	1,054.5	1,057.5
03/03/2011	1,057.5	1,062	1,049.5	1,055
03/04/2011	1,074	1,079	1,063	1,070.5
03/07/2011	1,052.5	1,057.5	1,040	1,044.5
03/08/2011	1,039.5	1,043	1,025	1,029
03/09/2011	1,042.5	1,043.5	1,030	1,034
03/10/2011	1,030	1,034	993.5	1,009.5
03/11/2011	990.5	1,018.5	990.5	1,003
03/14/2011	918	953	867	908
03/15/2011	860	867	708	786
03/16/2011	806	868.5	792	833
03/17/2011	773	835	763	822.5
03/18/2011	839	858.5	834	851.5
03/22/2011	911	914	869	899
03/23/2011	890	894.5	851.5	864
03/24/2011	865	883	852	863.5
03/25/2011	876.5	876.5	825.5	833.5
03/28/2011	820	824.5	800.5	810.5
03/29/2011	791.5	822.5	789	822
03/30/2011	804	836	801.5	834
03/31/2011	840.5	843.5	817.5	832
04/01/2011	842	857.5	837	845
04/04/2011	835.5	836	815	816.5
04/05/2011	813	816.5	800	805.5
04/06/2011	810	814	791	795.5
04/07/2011	807.5	820.5	802.5	804.5
04/08/2011	805	831.5	795.5	826
04/11/2011	815.5	832	812.5	815.5
04/12/2011	802.5	804.5	784	792
04/13/2011	791.5	810.5	787	808
04/14/2011	802.5	812	792	810.5
04/15/2011	802.5	803.5	785	786
04/18/2011	785.5	798	780.5	787
04/19/2011	773	782	771	778
04/20/2011	779	783.5	772	780.5
04/21/2011	790.5	801.5	781	799
04/22/2011	798	811	788	805.5
04/25/2011	802	824.5	801.5	816
04/26/2011	817	820	806	817
04/27/2011	824	834	823	830
04/28/2011	840	841.5	828	830.5
05/02/2011	843	859	833.5	855.5
05/06/2011	845	864	839	860.5
05/09/2011	869	872.5	852	857
05/10/2011	853	869	852.5	866
05/11/2011	871	874.5	861	871
05/12/2011	856	867.5	847	848.5
05/13/2011	853	866.5	830.5	837
05/16/2011	835.5	837	817	819
05/17/2011	830	841.5	820.5	836
05/18/2011	845	864	839	859.5
05/19/2011	874.5	881.5	865	870
05/20/2011	864	870.5	855.5	864.5
05/23/2011	850	853	841	844.5
05/24/2011	842.5	846	837.5	842.5
05/25/2011	843	843	823.5	831.5
05/26/2011	836	851.5	828.5	850.5
05/27/2011	847	857	842	844.5
05/30/2011	850	861	847.5	855
05/31/2011	850.5	866.5	850.5	863.5
06/01/2011	864	872.5	857.5	871.5
06/02/2011	854.5	855	839.5	844
06/03/2011	837.5	851.5	832.5	835
06/06/2011	829	836.5	824	830.5
06/07/2011	825.5	830.5	821.5	828
06/08/2011	827	827	815.5	825
06/09/2011	817	823.5	811.5	822
06/10/2011	823.5	831	818	819
06/13/2011	812	814	805.5	809
06/14/2011	814	835	810.5	828
06/15/2011	848	852.5	838	839.5
06/16/2011	826	836	817	819
06/17/2011	820.5	826.5	814.5	816
06/20/2011	821.5	824.5	803.5	805.5
06/21/2011	806.5	811	801.5	810
06/22/2011	820	832	819	827.5
06/23/2011	820	846.5	817	838.5
06/24/2011	845.5	858.5	843.5	854.5
06/27/2011	850.5	865	844.5	859
06/28/2011	866	890	865	874.5
06/29/2011	894.5	900	885	898.5
06/30/2011	900	902.5	891.5	894.5
07/01/2011	901.5	909	897.5	908
07/04/2011	922.5	942.5	919.5	936.5
07/05/2011	934.5	943	931.5	939
07/06/2011	949.5	963.5	938.5	963.5
07/07/2011	961.5	977	946.5	952
07/08/2011	964	969	948	953.5
07/11/2011	946	956	940.5	945.5
07/12/2011	932	938	927	929
07/13/2011	925	940.5	924.5	936.5
07/14/2011	935.5	938.5	925.5	929.5
07/15/2011	931	940	929.5	939
07/19/2011	938	946.5	932.5	938
07/20/2011	953.5	958	946	950
07/21/2011	950	950	935.5	944.5
07/22/2011	955	972.5	952.5	970.5
07/25/2011	963.5	966.5	951	952.5
07/26/2011	950	960	943.5	955
07/27/2011	946	952.5	938	950.5
07/28/2011	944	945	935.5	940
07/29/2011	935	960	933.5	953
08/01/2011	959.5	976.5	959.5	968
08/02/2011	963.5	966	954.5	961.5
08/03/2011	935	940	922.5	931
08/04/2011	925	946	918	936
08/05/2011	900	910	895.5	902.5
08/08/2011	875.5	878.5	845	847.5
08/09/2011	807.5	833.5	792.5	831
08/10/2011	848.5	853.5	824	825.5
08/11/2011	802.5	818	800	809.5
08/12/2011	810	812.5	778.5	780
08/15/2011	789	795	776.5	783.5
08/16/2011	787.5	791	776	783.5
08/17/2011	782	783	769	776
08/18/2011	775	775.5	751.5	753
08/19/2011	733.5	742	726	729
08/22/2011	728	743.5	723	726
08/23/2011	731.5	738.5	722	728
08/24/2011	735	748	718	720
08/25/2011	735	755	734.5	745.5
08/26/2011	745.5	764.5	745	763
08/29/2011	765	796	762.5	783
08/30/2011	796.5	800.5	790	794
08/31/2011	802.5	804.5	792.5	804
09/01/2011	808.5	815	805	809.5
09/02/2011	800	801.5	771	772
09/05/2011	761.5	766.5	756	763.5
09/06/2011	748	750	728.5	735
09/07/2011	745	767	740.5	766
09/08/2011	781	783	760.5	764
09/09/2011	757.5	777	757.5	764
09/12/2011	737.5	748	737	747
09/13/2011	750	766.5	746	763.5
09/14/2011	759.5	766	755	760
09/15/2011	774	776	765	767.5
09/16/2011	785	785	776	782
09/20/2011	779	779.5	762.5	764.5
09/21/2011	758.5	775	754	773.5
09/22/2011	755	755.5	735.5	741
09/26/2011	743	743	691.5	701.5
09/27/2011	717.5	728	713	728
09/28/2011	736.5	753.5	735	746.5
09/29/2011	737.5	769.5	732.5	769
09/30/2011	769.5	775	748.5	753.5
10/03/2011	733.5	739	714	730
10/04/2011	724	724	705	719.5
10/05/2011	725.5	727	695	698
10/06/2011	702.5	724.5	702.5	724.5
10/07/2011	731.5	747.5	729.5	735.5
10/11/2011	759	769.5	752.5	755
10/12/2011	745	750.5	737.5	742.5
10/13/2011	759	790.5	756	786.5
10/14/2011	786	786	773.5	778.5
10/17/2011	800.5	826.5	798.5	817.5
10/18/2011	805	809.5	793	799
10/19/2011	811	816.5	795	801
10/20/2011	790.5	799.5	780	799
10/21/2011	792.5	806.5	792.5	802.5
10/24/2011	807.5	813.5	797.5	807.5
10/25/2011	810	812	787.5	793
10/26/2011	778.5	797	768	790.5
10/27/2011	795.5	821.5	788	817
10/28/2011	845.5	851.5	835	837
10/31/2011	834.5	852.5	823.5	827.5
11/01/2011	820	825	808	810.5
11/02/2011	792.5	799.5	784	788.5
11/04/2011	800	816	791	812.5
11/07/2011	815	815.5	798	801.5
11/08/2011	812.5	814.5	776	784
11/09/2011	794.5	819	792	816.5
11/10/2011	791	794	780	785
11/11/2011	789.5	790	765.5	769.5
11/14/2011	786.5	793.5	780.5	790
11/15/2011	785	792.5	768	771.5
11/16/2011	767.5	769.5	747	749.5
11/17/2011	741.5	753.5	735.5	752
11/18/2011	736	742	726	733
11/21/2011	726	741.5	725.5	730.5
11/22/2011	723	739	721.5	736
11/24/2011	721	725	712.5	715
11/25/2011	700.5	724	696.5	720
11/28/2011	730	736.5	724.5	734
11/29/2011	740	750.5	726	748.5
11/30/2011	729	747	727	745.5
12/01/2011	760.5	768.5	752	764.5
12/02/2011	770	771.5	759.5	767.5
12/05/2011	770	772	760	765.5
12/06/2011	757.5	771.5	753.5	754
12/07/2011	760	761.5	749	760.5
12/08/2011	754	768.5	749.5	763.5
12/09/2011	745.5	752	731.5	734.5
12/12/2011	745	753	742.5	747.5
12/13/2011	733	751.5	730	742
12/14/2011	739.5	740.5	730	731.5
12/15/2011	721.5	725	714	717
12/16/2011	722.5	722.5	708	710
12/19/2011	704	706	690.5	695
12/20/2011	699	699	690	694.5
12/21/2011	706.5	714.5	700	703
12/22/2011	698.5	707	691	701.5
12/26/2011	716.5	717	701.5	702.5
12/27/2011	698	705	692.5	698.5
12/28/2011	699	703	681	685
12/29/2011	675	676.5	654	662
12/30/2011	661.5	674	656.5	674

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High