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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 961.0746
CLOSE 962.2722

Low

LOW 651

High

HIGH 1,434
DATEOPENHIGHLOWCLOSE
01/04/2012688.5699684.5693.5
01/05/2012686693.5680.5685.5
01/06/2012682684669673.5
01/10/2012681.5690671672
01/11/2012679690.5672674.5
01/12/2012675.5678660668.5
01/13/2012673675.5666674.5
01/16/2012664.5664.5651656
01/17/2012660682.5656.5680
01/18/2012675.5688.5667681.5
01/19/2012687698686.5691
01/20/2012711.5735.5711.5730.5
01/23/2012726.5747.5725.5740
01/24/2012750755725728
01/25/2012739746730741.5
01/26/2012745.5753741.5744.5
01/27/2012743745731735.5
01/30/2012730734.5723726
01/31/2012723.5735.5721724
02/01/2012724742.5723.5741.5
02/02/2012749.5764743.5757.5
02/03/2012755.5756.5742744.5
02/06/2012764765750.5754
02/07/2012751763748.5762.5
02/08/2012772.5775764.5771
02/09/2012762810762795
02/10/2012803.5816.5800804.5
02/13/2012797.5808.5795804
02/14/2012804.5844.5804839.5
02/15/2012847880.5841874
02/16/2012867.5877.5858861.5
02/17/2012890.5900.5879.5883.5
02/20/2012904907.5895.5899.5
02/21/2012900902880882
02/22/2012879895877.5892
02/23/2012898.5920884916.5
02/24/2012912.5929906.5927
02/27/2012947956.5937.5942
02/28/2012927.5952918.5950.5
02/29/2012960963.5945948
03/01/2012948949911.5914
03/02/2012933955.5930953
03/05/2012942.5950936939.5
03/06/2012948.5958.5934939
03/07/2012920.5934918.5934
03/08/2012948977946977
03/09/2012997999979.5987
03/12/20121,0001,005.5978.5978.5
03/13/20129801,007980986.5
03/14/20121,0161,0271,012.51,021
03/15/20121,0201,0231,001.51,008.5
03/16/20121,0091,0161,006.51,016
03/19/20121,016.51,019.51,011.51,016
03/21/20121,0151,015986.5988.5
03/22/2012975982.5964.5978
03/23/2012958976953.5961
03/26/2012969.5971.5959966.5
03/27/20129951,013.59901,012.5
03/28/20129961,0099901,002.5
03/29/20129921,010.5990.51,003
03/30/20129981,006.5982997.5
04/02/20121,0101,020994.51,001
04/03/2012993.5996956.5965.5
04/04/2012965969.5928.5928.5
04/05/2012920941913.5934.5
04/06/2012919.5933913.5915
04/09/2012900904887889.5
04/10/2012897.5917.5885.5892
04/11/2012877.5908.5869.5905.5
04/12/2012902.5903888898
04/13/2012913.5932.5907.5930
04/16/2012906912.5893894
04/17/2012895903882884.5
04/18/2012907.5928907923
04/19/2012910922908.5916.5
04/20/2012917.5926912924.5
04/23/2012928.5940.5915915.5
04/24/2012910.5923.5908.5915.5
04/25/2012933.5941931937
04/26/2012940955939.5949
04/27/2012949.51,007.5931962
05/01/2012949.5949.5900.5903
05/02/2012910.5922901916
05/07/2012876889.5871.5878.5
05/08/2012890897.5878892.5
05/09/2012887887860870
05/10/2012855879843871.5
05/11/2012877887864.5868.5
05/14/2012868.5884.5860.5875
05/15/2012868872841846.5
05/16/2012842850.5823.5834
05/17/2012841851829847.5
05/18/2012822822800806
05/21/2012800824.5798812.5
05/22/2012840844.5829.5837.5
05/23/2012825826806.5808.5
05/24/2012813832.5812.5825.5
05/25/2012854.5859837.5840.5
05/28/2012836.5841.5826.5839
05/29/2012832.5851822.5851
05/30/2012850855838.5850
05/31/2012834834.5807.5824
06/01/2012810825808816
06/04/2012780.5785.5750752
06/05/2012767780.5759.5777.5
06/06/2012792831788826.5
06/07/2012843849832839.5
06/08/2012837.5839816.5823.5
06/11/2012843.5854835844.5
06/12/2012833.5857.5826850
06/13/2012852.5866.5850.5852.5
06/14/2012852.5866843844.5
06/15/2012848.5862.5847.5855
06/18/2012880887867.5870
06/19/2012869.5878865871
06/20/2012891918887912.5
06/21/2012910.5926.5910.5922
06/22/2012902922901.5917.5
06/25/2012922.5927.5907911
06/26/2012898909.5882894
06/27/2012900925.5897.5921
06/28/2012934.5945.5932944
06/29/2012943974.5934.5970.5
07/02/2012979982.5948.5963.5
07/03/2012966980963.5967.5
07/04/2012968977961.5964.5
07/05/2012964967.5939945.5
07/06/2012941.5973.5939.5951
07/09/2012945951.5929930.5
07/10/2012935.5946921.5929
07/11/2012932.5945924.5943
07/12/2012943.5954919.5922.5
07/13/2012920.5934.5915.5927
07/17/2012928955.5924947.5
07/18/2012952.5968951953.5
07/19/2012956.5965951.5957
07/20/2012958964.5934.5940.5
07/23/2012928940.5919925
07/24/2012921.5929.5890.5909
07/25/2012900916892901.5
07/26/2012911.5934.5909.5929.5
07/27/2012947.5966946963
07/30/2012969977.5966977.5
07/31/2012975991973986
08/01/2012981.5988.5970.5985
08/02/20129851,001.5979993
08/03/2012976.5985.5975.5982.5
08/06/20121,0011,001993.5997.5
08/07/20129971,004986987.5
08/08/2012989.51,003.5981988
08/09/2012981.5998981.5988.5
08/10/2012979983.5954960.5
08/13/2012958.5981952.5978.5
08/14/2012984990952953.5
08/15/2012958.5964.5948.5955.5
08/16/2012958992.5958989.5
08/17/20129921,018.59921,012
08/20/20121,015.51,0171,0031,005.5
08/21/20121,0061,016999.51,007
08/22/20121,0051,011985996
08/23/2012996.5999989996
08/24/2012978.5989.5975.5987
08/27/20121,0001,004985.5987.5
08/28/2012992994.5962968
08/29/2012974984970977
08/30/2012982984962.5969.5
08/31/2012962.5970954.5954.5
09/03/2012958979956.5961
09/04/2012965967955964
09/05/2012964.5964.5952953.5
09/06/2012955.5975938.5975
09/07/2012995.51,002986998
09/10/20129971,0119941,007.5
09/11/2012993.5995972980.5
09/12/2012980.51,005977.5998
09/13/2012991.5995980.5988
09/14/20121,0081,045.51,0081,042.5
09/18/20121,049.51,0571,0371,054
09/19/20121,0571,0731,0451,070
09/20/20121,0621,0661,0361,038.5
09/21/20121,0351,0471,0321,039.5
09/24/20121,036.51,0411,0231,039
09/25/20121,037.51,0541,033.51,052.5
09/26/20121,0411,0601,039.51,047.5
09/27/20121,035.51,0531,026.51,051
09/28/20121,059.51,061.51,035.51,036
10/01/20121,024.51,0251,009.51,016.5
10/02/20121,0191,020998.51,000.5
10/03/2012999.51,0279981,019
10/04/20121,0321,067.51,027.51,059.5
10/05/20121,060.51,069.51,0411,069.5
10/09/20121,0701,089.51,0651,074
10/10/20121,0541,0721,051.51,064
10/11/20121,0551,0601,0301,044.5
10/12/20121,0541,0671,0511,055
10/15/20121,048.51,0521,037.51,041
10/16/20121,0461,067.51,0461,066.5
10/17/20121,072.51,0911,0691,081.5
10/18/20121,099.51,116.51,093.51,096
10/19/20121,093.51,1051,0911,100
10/22/20121,090.51,1101,085.51,109
10/23/20121,1101,1161,092.51,104
10/24/20121,093.51,113.51,0931,100.5
10/25/20121,1001,105.51,0901,100
10/26/20121,103.51,1121,0851,085.5
10/29/20121,087.51,110.51,087.51,103.5
10/30/20121,1041,110.51,0831,084.5
10/31/20121,093.51,106.51,0861,102
11/01/20121,1071,1181,1021,110.5
11/02/20121,1281,1451,126.51,143.5
11/05/20121,1421,1471,1391,144
11/06/20121,144.51,144.51,1321,137.5
11/07/20121,1461,1471,126.51,132.5
11/08/20121,118.51,1271,1041,106
11/09/20121,084.51,102.51,084.51,093.5
11/12/20121,084.51,0891,068.51,068.5
11/13/20121,074.51,0791,048.51,059.5
11/14/20121,0571,0871,0561,083.5
11/15/20121,108.51,133.51,108.51,133.5
11/16/20121,135.51,1441,1241,138.5
11/19/20121,1601,172.51,150.51,161.5
11/20/20121,159.51,1691,147.51,151
11/21/20121,1651,1651,130.51,133
11/22/20121,1411,150.51,1301,150
11/26/20121,1661,1671,128.51,131.5
11/27/20121,122.51,146.51,118.51,142.5
11/28/20121,135.51,142.51,1261,126
11/29/20121,135.51,136.51,120.51,130
11/30/20121,1311,137.51,1201,121.5
12/03/20121,133.51,167.51,130.51,157.5
12/04/20121,157.51,170.51,152.51,157.5
12/05/20121,148.51,1551,135.51,141
12/06/20121,156.51,163.51,134.51,139
12/07/20121,149.51,149.51,1381,141
12/10/20121,150.51,150.51,138.51,147
12/11/20121,1471,1471,130.51,136
12/12/20121,1481,159.51,144.51,159.5
12/13/20121,178.51,1961,1771,190.5
12/14/20121,182.51,189.51,175.51,178
12/17/20121,2031,224.51,1971,218.5
12/18/20121,2251,265.51,221.51,262.5
12/19/20121,2731,2841,249.51,283.5
12/20/20121,264.51,2871,2611,283.5
12/21/20121,3071,349.51,306.51,321.5
12/25/20121,358.51,376.51,3441,350.5
12/26/20121,367.51,3711,347.51,371
12/27/20121,3921,4191,3841,414
12/28/20121,4301,4341,397.51,423.5