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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,103.54
CLOSE 2,101.2869

Low

LOW 1,670

High

HIGH 2,635
DATEOPENHIGHLOWCLOSE
01/06/20142,6002,6352,5452,565
01/07/20142,5402,5502,5052,525
01/08/20142,5402,5602,5102,555
01/09/20142,5802,6052,5302,540
01/10/20142,5452,5452,4752,495
01/14/20142,4502,4702,3852,404.5
01/15/20142,435.52,4642,4202,460
01/16/20142,460.52,484.52,4382,447
01/17/20142,4452,4942,4442,481.5
01/20/20142,4872,488.52,4212,445
01/21/20142,463.52,5052,4612,480
01/22/20142,4602,494.52,4312,473
01/23/20142,473.52,4882,4262,429.5
01/24/20142,3802,3962,366.52,383
01/27/20142,3502,365.52,3162,329.5
01/28/20142,3302,4352,315.52,385
01/29/20142,4352,447.52,397.52,415
01/30/20142,3502,364.52,288.52,313.5
01/31/20142,316.52,3322,270.52,296
02/03/20142,277.52,3032,2372,240
02/04/20142,182.52,229.52,1592,167.5
02/05/20142,2192,2402,165.52,196
02/06/20142,2262,262.52,194.52,207
02/07/20142,235.52,239.52,2032,229.5
02/10/20142,255.52,2722,2392,265.5
02/12/20142,2902,3002,258.52,261.5
02/13/20142,2612,2672,1862,207.5
02/14/20142,1882,1992,057.52,114
02/17/20142,104.52,1542,1002,147
02/18/20142,160.52,2472,1202,234.5
02/19/20142,2052,2432,156.52,181
02/20/20142,175.52,197.52,125.52,132.5
02/21/20142,1542,1702,136.52,163
02/24/20142,163.52,1862,0912,119.5
02/25/20142,141.52,157.52,118.52,147
02/26/20142,1142,1572,1102,135
02/27/20142,102.52,1032,047.52,070.5
02/28/20142,0502,063.52,016.52,046.5
03/03/20142,019.52,045.52,0032,020
03/04/20142,037.52,1132,0262,093
03/05/20142,1812,1902,163.52,167
03/06/20142,1572,226.52,1432,197
03/07/20142,2322,261.52,216.52,235
03/10/20142,2082,227.52,1652,187.5
03/11/20142,2102,221.52,189.52,207.5
03/12/20142,1502,1852,1402,140
03/13/20142,1402,152.52,1152,116.5
03/14/20142,049.52,064.52,0192,060
03/17/20142,013.52,0401,9782,004.5
03/18/20142,0472,060.52,009.52,023
03/19/20142,041.52,052.51,989.52,017
03/20/20141,990.52,004.51,9461,957
03/24/20141,9351,9751,9271,952.5
03/25/20141,917.51,922.51,879.51,917
03/26/20141,917.51,970.51,917.51,939
03/27/20141,9261,9791,897.51,968
03/28/20141,967.51,993.51,9401,990
03/31/20142,0302,0541,9942,021
04/01/20142,026.52,039.52,006.52,027.5
04/02/20142,0502,140.52,0502,112
04/03/20142,1252,172.52,1152,157
04/04/20142,173.52,2202,164.52,218.5
04/07/20142,183.52,191.52,128.52,138.5
04/08/20142,122.52,132.52,085.52,093.5
04/09/20142,047.52,0501,996.52,014.5
04/10/20142,040.52,0562,015.52,023
04/11/20141,9882,0161,9581,986
04/14/20141,9641,976.51,9461,949
04/15/20141,978.51,9841,9451,951
04/16/20141,9802,0361,9662,017
04/17/20142,005.52,010.51,9781,997.5
04/18/20142,0082,030.52,0032,015
04/21/20142,017.52,0341,9891,993.5
04/22/20142,0052,0221,9721,972
04/23/20141,9861,9971,9431,993
04/24/20142,012.52,0151,9751,989
04/25/20141,9602,0031,9551,966.5
04/28/20141,937.51,9681,935.51,962.5
04/30/20141,965.51,9931,9591,980
05/01/20141,9702,0171,9702,016
05/02/20142,016.52,062.52,0132,055.5
05/07/20142,038.52,0571,996.52,002
05/08/20142,0162,068.52,0162,027.5
05/09/20142,018.52,0452,010.52,022
05/12/20142,0332,0381,9982,000.5
05/13/20142,054.52,107.52,0502,072.5
05/14/20142,0902,163.52,0852,157.5
05/15/20142,174.52,197.52,131.52,187
05/16/20142,133.52,1782,1302,173.5
05/19/20142,1622,174.52,1412,151.5
05/20/20142,1482,221.52,1482,200.5
05/21/20142,1872,191.52,1302,157
05/22/20142,163.52,1952,131.52,192.5
05/23/20142,2212,2352,1972,201
05/26/20142,232.52,233.52,189.52,209.5
05/27/20142,199.52,236.52,1932,204
05/28/20142,1382,2012,131.52,197.5
05/29/20142,1782,1922,161.52,178
05/30/20142,1952,207.52,168.52,184.5
06/02/20142,202.52,283.52,1952,276
06/03/20142,2892,298.52,264.52,280.5
06/04/20142,284.52,2982,236.52,242.5
06/05/20142,2542,257.52,1962,210.5
06/06/20142,2302,2382,205.52,213.5
06/09/20142,242.52,270.52,2302,260.5
06/10/20142,2732,2792,235.52,240
06/11/20142,2202,241.52,210.52,227
06/12/20142,199.52,217.52,175.52,213.5
06/13/20142,178.52,227.52,150.52,223
06/16/20142,2002,208.52,171.52,172.5
06/17/20142,160.52,179.52,1492,154.5
06/18/20142,150.52,1852,1292,178
06/19/20142,1732,2462,1732,236.5
06/20/20142,2582,2892,2332,242.5
06/23/20142,2502,264.52,2412,249
06/24/20142,2142,243.52,1832,235.5
06/25/20142,206.52,2352,206.52,218.5
06/26/20142,2162,232.52,2052,211
06/27/20142,211.52,215.52,1552,171
06/30/20142,1802,182.52,1552,173.5
07/01/20142,1732,203.52,1652,192
07/02/20142,2052,2122,1742,189
07/03/20142,198.52,204.52,178.52,181
07/04/20142,2222,223.52,192.52,200
07/07/20142,1912,2072,182.52,190.5
07/08/20142,166.52,1802,1412,165
07/09/20142,1412,170.52,131.52,168
07/10/20142,1752,1922,153.52,157
07/11/20142,133.52,1662,133.52,149.5
07/14/20142,135.52,144.52,1132,140.5
07/15/20142,1502,2032,1442,173
07/16/20142,1652,2062,162.52,177.5
07/17/20142,174.52,193.52,160.52,163.5
07/18/20142,1202,134.52,117.52,124
07/22/20142,138.252,147.52,122.52,125.75
07/23/20142,135.52,152.52,126.52,132.75
07/24/20142,1322,1372,116.52,117.75
07/25/20142,1202,1452,1202,143.25
07/28/20142,126.52,137.252,1142,121
07/29/20142,1222,153.752,1132,149
07/30/20142,138.252,146.752,117.252,125
07/31/20142,144.52,171.52,143.252,151.25
08/01/20142,1412,1542,1302,135.5
08/04/20142,1202,122.52,091.52,091.5
08/05/20142,0902,0902,047.52,052
08/06/20142,048.252,062.752,0152,025.5
08/07/20142,001.52,046.251,992.752,042
08/08/20142,0072,013.251,961.51,967.5
08/11/20142,0002,017.51,987.751,997.5
08/12/20142,005.52,025.51,992.51,993.75
08/13/20141,994.252,024.251,981.52,019
08/14/20142,0432,0442,000.752,014.25
08/15/20142,023.752,0642,0222,050
08/18/20142,036.52,0412,008.752,027.25
08/19/20142,0502,072.252,046.752,062
08/20/20142,0732,077.252,055.52,058.25
08/21/20142,078.252,122.252,0692,112
08/22/20142,1302,130.752,101.752,111.75
08/25/20142,114.752,127.252,098.52,117
08/26/20142,1092,120.252,085.252,096.25
08/27/20142,103.52,106.52,073.52,086.5
08/28/20142,066.52,0692,050.52,065.75
08/29/20142,044.252,047.252,010.752,014.5
09/01/20142,0252,0432,020.252,036
09/02/20142,039.252,081.252,031.52,056.75
09/03/20142,065.752,089.752,058.52,071.5
09/04/20142,067.252,074.52,043.52,051
09/05/20142,0642,067.752,0352,037.25
09/08/20142,054.252,054.252,034.252,042.5
09/09/20142,0552,0552,015.252,016.5
09/10/20142,0102,025.52,0022,022
09/11/20142,0502,0552,035.752,037.5
09/12/20142,0142,027.52,000.752,013
09/16/20141,991.752,0041,9551,975
09/17/20141,9641,9651,933.751,952.5
09/18/20141,976.751,9891,9601,966.75
09/19/20141,972.52,003.751,964.251,990.5
09/22/20141,989.52,004.51,965.751,974
09/24/20141,957.51,9661,923.751,937.25
09/25/20141,9501,956.51,933.751,954.75
09/26/20141,9251,960.751,9201,955
09/29/20141,960.251,970.751,9511,964.5
09/30/20141,957.751,959.751,9401,951.25
10/01/20141,9471,959.251,938.51,940.5
10/02/20141,917.251,923.751,851.51,854
10/03/20141,850.251,853.751,786.51,808.25
10/06/20141,808.251,809.251,759.751,786.5
10/07/20141,777.751,824.51,767.51,793.5
10/08/20141,761.51,7891,7451,785.75
10/09/20141,794.751,827.251,788.251,790.5
10/10/20141,7721,818.751,763.251,812.5
10/14/20141,774.751,777.51,743.51,749
10/15/20141,7451,769.51,7281,759.5
10/16/20141,709.51,7151,6701,691.25
10/17/20141,688.751,7081,681.251,688
10/20/20141,7301,743.751,720.51,728.5
10/21/20141,726.751,746.251,710.251,713.5
10/22/20141,764.251,794.751,752.51,769.5
10/23/20141,7551,762.51,731.751,750.75
10/24/20141,783.251,788.751,755.751,760
10/27/20141,7651,773.751,751.51,765
10/28/20141,768.251,779.51,738.51,751.5
10/29/20141,7651,798.751,7571,792.75
10/30/20141,807.51,8381,8051,823.5
10/31/20141,837.752,089.251,825.252,047.25
11/04/20142,222.252,2502,144.252,167.25
11/05/20142,157.52,1742,1212,132
11/06/20142,1352,1482,048.752,061.25
11/07/20142,0842,1032,054.52,075.5
11/10/20142,0552,076.52,045.52,068.5
11/11/20142,0732,1352,0612,113.5
11/12/20142,1742,262.52,162.252,230.25
11/13/20142,195.252,2492,1932,242.5
11/14/20142,277.52,3052,236.752,302.75
11/17/20142,2952,2952,2342,238.75
11/18/20142,268.52,272.252,227.52,244.5
11/19/20142,2442,2712,2402,253
11/20/20142,261.752,2752,202.52,206.5
11/21/20142,194.52,207.52,176.252,200.25
11/25/20142,227.52,2282,1432,148.5
11/26/20142,127.52,130.52,078.52,094.25
11/27/20142,0792,102.52,047.752,048.75
11/28/20142,074.52,080.52,047.52,049.25
12/01/20142,043.752,0932,0402,078.25
12/02/20142,075.252,079.752,0522,070
12/03/20142,082.52,1152,0742,077.75
12/04/20142,093.52,1052,061.52,063.25
12/05/20142,077.52,1022,0762,093.25
12/08/20142,1252,144.52,117.52,122.5
12/09/20142,1092,114.52,094.252,100.75
12/10/20142,0862,109.752,035.252,055
12/11/20142,0162,0312,005.52,020
12/12/20142,003.752,034.751,9992,020.5
12/15/20142,0002,013.251,980.51,984.25
12/16/20141,9501,958.251,9221,934.75
12/17/20141,917.51,952.51,9061,932.75
12/18/20141,967.751,9961,960.51,965.75
12/19/20142,0222,0972,0112,077.5
12/22/20142,097.52,122.252,076.252,113.75
12/24/20142,146.752,149.752,1012,108.75
12/25/20142,095.252,1202,094.52,106.5
12/26/20142,1002,142.752,1002,127.5
12/29/20142,1222,125.252,071.752,099.25
12/30/20142,102.52,102.52,064.752,065.75