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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,065.1633
CLOSE 2,065.6878

Low

LOW 1,295

High

HIGH 2,705
DATEOPENHIGHLOWCLOSE
01/04/20131,473.51,493.51,467.51,487.5
01/07/20131,4931,493.51,467.51,472
01/08/20131,455.51,457.51,3871,395
01/09/20131,355.51,426.51,354.51,422
01/10/20131,4301,433.51,394.51,419.5
01/11/20131,4441,450.51,3961,396.5
01/15/20131,4151,426.51,3951,401.5
01/16/20131,3801,3801,330.51,333
01/17/20131,3301,343.51,3171,338.5
01/18/20131,367.51,3721,3481,366
01/21/20131,3411,348.51,320.51,325
01/22/20131,3301,3701,326.51,347.5
01/23/20131,3251,3501,315.51,316
01/24/20131,3011,345.51,297.51,342.5
01/25/20131,366.51,3741,3461,361.5
01/28/20131,3621,372.51,347.51,353.5
01/29/20131,3341,366.51,327.51,353.5
01/30/20131,3711,417.51,3641,414.5
01/31/20131,412.51,416.51,3791,392.5
02/01/20131,417.51,417.51,375.51,384
02/04/20131,3881,396.51,3801,395.5
02/05/20131,370.51,383.51,330.51,331.5
02/06/20131,356.51,392.51,3501,379.5
02/07/20131,3741,408.51,367.51,377.5
02/08/20131,350.51,401.51,350.51,363.5
02/12/20131,4001,404.51,375.51,376.5
02/13/20131,3741,3941,353.51,362
02/14/20131,381.51,381.51,3311,342
02/15/20131,329.51,3331,2951,319
02/18/20131,345.51,366.51,3401,362.5
02/19/20131,350.51,383.51,3491,377.5
02/20/20131,3891,391.51,3751,377
02/21/20131,362.51,3901,360.51,369
02/22/20131,3601,3891,348.51,387.5
02/25/20131,4021,4441,3881,439.5
02/26/20131,414.51,483.51,4101,469.5
02/27/20131,4851,5151,4711,472
02/28/20131,494.51,577.51,4921,567.5
03/01/20131,567.51,662.51,5651,660
03/04/20131,7051,7801,702.51,725
03/05/20131,752.51,762.51,647.51,657.5
03/06/20131,712.51,7251,657.51,667.5
03/07/20131,6751,6851,6451,677.5
03/08/20131,662.51,7501,627.51,747.5
03/11/20131,7751,8201,757.51,780
03/12/20131,807.51,817.51,757.51,767.5
03/13/20131,752.51,7851,742.51,765
03/14/20131,8001,837.51,777.51,832.5
03/15/20131,8501,8551,8151,850
03/18/20131,8151,8151,7701,780
03/19/20131,7901,8301,767.51,797.5
03/21/20131,8251,827.51,7801,792.5
03/22/20131,762.51,8051,762.51,762.5
03/25/20131,7751,8401,7751,830
03/26/20131,807.51,847.51,7951,835
03/27/20131,8551,8851,852.51,862.5
03/28/20131,8401,8501,802.51,822.5
03/29/20131,8351,8351,7801,797.5
04/01/20131,797.51,812.51,7451,745
04/02/20131,717.51,8601,6951,860
04/03/20131,862.51,892.51,842.51,887.5
04/04/20131,8602,087.51,842.52,082.5
04/05/20132,362.52,4302,1602,345
04/08/20132,4152,5552,3502,535
04/09/20132,5152,5352,437.52,455
04/10/20132,4202,5202,372.52,400
04/11/20132,4702,4752,352.52,442.5
04/12/20132,4652,5202,412.52,510
04/15/20132,4402,4852,4152,425
04/16/20132,3902,3952,2602,340
04/17/20132,3702,4002,347.52,387.5
04/18/20132,3752,487.52,3452,395
04/19/20132,402.52,4752,3752,460
04/22/20132,4902,4952,417.52,442.5
04/23/20132,407.52,4352,352.52,360
04/24/20132,367.52,3902,3202,377.5
04/25/20132,3802,412.52,362.52,390
04/26/20132,3902,3902,317.52,320
04/30/20132,3102,362.52,3002,300
05/01/20132,3202,417.52,3002,362.5
05/02/20132,3652,3802,307.52,332.5
05/07/20132,417.52,422.52,3902,402.5
05/08/20132,367.52,382.52,3152,327.5
05/09/20132,3152,332.52,247.52,250
05/10/20132,332.52,382.52,2902,345
05/13/20132,3752,3802,277.52,337.5
05/14/20132,327.52,3602,227.52,240
05/15/20132,242.52,277.52,1452,227.5
05/16/20132,247.52,342.52,2202,275
05/17/20132,287.52,3852,2652,370
05/20/20132,357.52,3752,307.52,335
05/21/20132,317.52,3402,2502,262.5
05/22/20132,227.52,3602,2102,310
05/23/20132,2852,292.52,042.52,042.5
05/24/20132,077.52,157.51,9802,060
05/27/20131,9902,1201,9852,077.5
05/28/20132,0502,1001,9702,092.5
05/29/20132,1452,1552,007.52,057.5
05/30/20132,0002,0201,9001,920
05/31/20131,9552,017.51,9251,977.5
06/03/20131,932.51,9651,827.51,840
06/04/20131,8401,9801,837.51,957.5
06/05/20132,0102,037.51,882.51,902.5
06/06/20131,867.51,987.51,8501,852.5
06/07/20131,8301,982.51,817.51,920
06/10/20131,982.51,987.51,932.51,962.5
06/11/20131,937.51,9601,852.51,860
06/12/20131,837.51,852.51,7701,832.5
06/13/20131,802.51,817.51,737.51,755
06/14/20131,8151,8801,8151,832.5
06/17/20131,832.51,832.51,7551,810
06/18/20131,8101,8601,802.51,815
06/19/20131,8451,8551,8101,830
06/20/20131,8001,8051,7351,740
06/21/20131,652.51,762.51,6301,735
06/24/20131,7501,8101,737.51,740
06/25/20131,732.51,7651,6751,705
06/26/20131,772.51,7901,712.51,720
06/27/20131,7551,892.51,747.51,890
06/28/20131,9302,0001,922.51,977.5
07/01/20132,012.52,012.51,9502,002.5
07/02/20132,047.52,077.52,0152,060
07/03/20132,0602,1152,0252,112.5
07/04/20132,082.52,1502,0802,142.5
07/05/20132,1602,172.52,1202,167.5
07/08/20132,182.52,182.52,1052,110
07/09/20132,152.52,2102,152.52,210
07/10/20132,1902,2102,1602,190
07/11/20132,1552,2552,1552,245
07/12/20132,2502,2552,212.52,240
07/16/20132,2702,2802,217.52,250
07/17/20132,217.52,242.52,202.52,227.5
07/18/20132,222.52,2402,197.52,207.5
07/19/20132,2152,2402,1702,202.5
07/22/20132,2202,267.52,202.52,267.5
07/23/20132,2452,2902,242.52,277.5
07/24/20132,272.52,2802,2302,232.5
07/25/20132,237.52,257.52,202.52,207.5
07/26/20132,1602,177.52,097.52,097.5
07/29/20132,047.52,0952,0302,055
07/30/20132,0552,1002,0452,092.5
07/31/20132,042.52,097.52,0352,052.5
08/01/20132,052.52,1252,052.52,125
08/02/20132,167.52,232.52,1602,230
08/05/20132,1952,2302,187.52,192.5
08/06/20132,1952,257.52,177.52,257.5
08/07/20132,222.52,2252,1302,130
08/08/20132,132.52,192.52,1102,137.5
08/09/20132,167.52,192.52,1402,145
08/12/20132,1052,112.52,007.52,015
08/13/20132,0402,087.52,0352,072.5
08/14/20132,107.52,1602,102.52,160
08/15/20132,1102,122.52,082.52,095
08/16/20132,0502,1252,0452,100
08/19/20132,082.52,127.52,0752,127.5
08/20/20132,1002,137.52,062.52,067.5
08/21/20132,067.52,1002,0252,072.5
08/22/20132,047.52,0802,0302,055
08/23/20132,1252,1652,112.52,130
08/26/20132,1602,222.52,1602,205
08/27/20132,2002,217.52,1702,182.5
08/28/20132,132.52,1752,117.52,165
08/29/20132,1702,1952,1552,185
08/30/20132,2202,2302,1552,165
09/02/20132,1752,2602,1702,232.5
09/03/20132,257.52,2802,217.52,265
09/04/20132,232.52,3052,232.52,300
09/05/20132,317.52,322.52,2752,302.5
09/06/20132,3002,3002,2202,270
09/09/20132,4002,4602,342.52,377.5
09/10/20132,4202,4202,3802,397.5
09/11/20132,402.52,4102,367.52,387.5
09/12/20132,3852,3852,3452,372.5
09/13/20132,3852,412.52,337.52,345
09/17/20132,362.52,3652,302.52,305
09/18/20132,3352,337.52,312.52,315
09/19/20132,357.52,4452,352.52,440
09/20/20132,432.52,4452,4052,405
09/24/20132,387.52,4052,3602,395
09/25/20132,3752,387.52,362.52,367.5
09/26/20132,352.52,372.52,312.52,372.5
09/27/20132,3652,4002,3602,367.5
09/30/20132,342.52,3652,322.52,327.5
10/01/20132,3302,342.52,302.52,305
10/02/20132,297.52,317.52,232.52,247.5
10/03/20132,232.52,237.52,207.52,210
10/04/20132,1952,2402,177.52,207.5
10/07/20132,2202,222.52,142.52,145
10/08/20132,1152,2002,1102,187.5
10/09/20132,152.52,267.52,1452,262.5
10/10/20132,257.52,282.52,2252,282.5
10/11/20132,327.52,3452,3102,330
10/15/20132,347.52,3552,307.52,320
10/16/20132,3252,3502,3152,345
10/17/20132,377.52,387.52,357.52,375
10/18/20132,377.52,417.52,377.52,412.5
10/21/20132,437.52,4652,4352,452.5
10/22/20132,452.52,4552,4402,452.5
10/23/20132,4752,487.52,417.52,417.5
10/24/20132,4002,4002,352.52,385
10/25/20132,4002,412.52,322.52,322.5
10/28/20132,3502,387.52,3352,382.5
10/29/20132,347.52,372.52,3402,352.5
10/30/20132,387.52,3952,357.52,370
10/31/20132,3652,382.52,312.52,312.5
11/01/20132,3402,3452,2852,305
11/05/20132,3202,332.52,3002,327.5
11/06/20132,3052,337.52,2952,300
11/07/20132,317.52,327.52,2902,290
11/08/20132,2552,2802,252.52,262.5
11/11/20132,2952,307.52,2552,262.5
11/12/20132,2552,3602,2552,360
11/13/20132,362.52,4052,3202,350
11/14/20132,382.52,422.52,3652,410
11/15/20132,4452,5002,437.52,490
11/18/20132,5002,5452,4702,495
11/19/20132,477.52,5102,4552,475
11/20/20132,482.52,482.52,432.52,442.5
11/21/20132,447.52,452.52,407.52,417.5
11/22/20132,4502,4502,402.52,420
11/25/20132,432.52,432.52,377.52,415
11/26/20132,3902,4452,3902,432.5
11/27/20132,417.52,462.52,417.52,420
11/28/20132,4452,4552,437.52,450
11/29/20132,4502,4552,4102,427.5
12/02/20132,427.52,432.52,3952,410
12/03/20132,4202,422.52,3902,392.5
12/04/20132,3702,3852,3302,337.5
12/05/20132,3252,367.52,3152,317.5
12/06/20132,327.52,347.52,307.52,342.5
12/09/20132,377.52,3802,3402,352.5
12/10/20132,3602,397.52,3552,375
12/11/20132,3502,3702,327.52,347.5
12/12/20132,337.52,3902,327.52,355
12/13/20132,3452,3752,317.52,337.5
12/16/20132,3452,3452,317.52,320
12/17/20132,322.52,332.52,3052,315
12/18/20132,3202,4152,3152,412.5
12/19/20132,4502,4852,4252,472.5
12/20/20132,4652,4852,4502,480
12/24/20132,492.52,497.52,4502,450
12/25/20132,447.52,4852,442.52,482.5
12/26/20132,497.52,5602,4902,515
12/27/20132,5402,5852,5302,580
12/30/20132,6302,7052,6052,615