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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,091.1004
CLOSE 2,088.3576

Low

LOW 1,722

High

HIGH 2,532
DATEOPENHIGHLOWCLOSE
01/05/20152,051.252,0802,0352,051.5
01/06/20152,010.52,037.252,005.52,020.5
01/07/20152,005.752,018.751,991.51,997
01/08/20152,002.752,012.51,986.51,992
01/09/20152,015.252,0201,968.51,987.25
01/13/20151,974.751,993.751,9461,993.75
01/14/20151,985.251,992.51,9491,951.75
01/15/20151,943.751,9751,9251,964.25
01/16/20151,929.251,9441,900.251,937.5
01/19/20151,949.251,9551,9101,925.25
01/20/20151,925.51,975.251,921.251,968
01/21/20151,976.51,977.51,919.751,933.5
01/22/20151,9441,947.51,929.51,942
01/23/20151,9571,9771,9501,962.75
01/26/20151,937.51,949.51,902.51,922.25
01/27/20151,9301,9521,923.51,941.25
01/28/20151,9301,975.51,919.751,958
01/29/20151,935.251,954.751,9041,916.25
01/30/20151,926.51,936.251,887.51,892.5
02/02/20151,8751,894.51,861.51,892.25
02/03/20151,885.51,891.51,857.51,866.25
02/04/20151,870.751,9421,858.51,918.25
02/05/20151,905.51,977.51,887.251,926.25
02/06/20151,9542,008.51,944.251,983.75
02/09/20152,0102,0231,9451,960.75
02/10/20151,9401,959.751,922.251,947.5
02/12/20151,980.51,997.251,966.51,978
02/13/20151,973.252,045.751,965.52,033.25
02/16/20152,057.752,0952,050.52,076.75
02/17/20152,064.752,084.252,040.752,059.25
02/18/20152,071.252,094.52,058.752,074
02/19/20152,067.52,109.752,064.252,100.75
02/20/20152,1072,112.752,0802,103.25
02/23/20152,095.752,1022,060.52,087.5
02/24/20152,0942,0942,0642,093.25
02/25/20152,1002,102.252,059.752,062.75
02/26/20152,050.52,093.752,050.52,087.75
02/27/20152,092.52,1022,0312,055.5
03/02/20152,065.252,074.52,049.52,054
03/03/20152,074.52,081.52,045.52,054
03/04/20152,038.52,058.752,0232,048.5
03/05/20152,039.52,0582,0172,034.75
03/06/20152,047.52,086.52,0372,086
03/09/20152,063.252,068.752,013.752,018.75
03/10/20152,022.52,032.51,975.752,002
03/11/20151,976.752,0171,975.52,005.25
03/12/20152,007.52,063.52,003.252,054.5
03/13/20152,1002,189.752,090.752,170
03/16/20152,187.252,213.752,144.752,147.75
03/17/20152,1582,1752,140.52,157.75
03/18/20152,1572,1712,148.752,164.25
03/19/20152,151.252,174.52,142.252,161.25
03/20/20152,146.252,1812,108.252,174
03/23/20152,1802,211.752,1742,176.75
03/24/20152,160.752,2072,155.252,198.75
03/25/20152,223.252,247.252,1942,224.5
03/26/20152,216.52,222.252,1812,203
03/27/20152,213.752,249.252,194.752,223.5
03/30/20152,249.52,274.752,226.52,242.75
03/31/20152,2432,2602,162.252,162.25
04/01/20152,1702,2352,158.52,204.5
04/02/20152,214.52,262.752,210.252,248.5
04/03/20152,2502,266.752,244.252,258.5
04/06/20152,247.252,256.252,229.752,252
04/07/20152,261.52,3062,2602,292.5
04/08/20152,3102,3322,2852,304.5
04/09/20152,323.252,394.52,313.252,370
04/10/20152,3872,387.252,3352,339
04/13/20152,3612,3612,316.752,320
04/14/20152,314.752,332.752,302.752,312
04/15/20152,302.52,337.752,2972,317.5
04/16/20152,319.52,3652,319.52,361.25
04/17/20152,371.52,412.52,3652,385.25
04/20/20152,367.52,374.52,339.52,343.25
04/21/20152,349.252,373.252,3392,364.25
04/22/20152,389.252,4222,369.52,413
04/23/20152,439.52,463.52,384.52,397.25
04/24/20152,4132,414.52,3362,345
04/27/20152,357.252,357.252,3062,329.5
04/28/20152,359.252,370.752,337.752,344.5
04/30/20152,346.752,3592,2882,321
05/01/20152,321.252,330.52,2782,287
05/07/20152,2582,267.752,223.752,259
05/08/20152,252.252,2812,236.52,273.5
05/11/20152,327.52,327.52,2902,292.75
05/12/20152,324.752,339.752,269.252,308.5
05/13/20152,304.52,323.252,2752,313.25
05/14/20152,3132,319.252,255.252,273.5
05/15/20152,289.252,303.52,2552,284.5
05/18/20152,2992,3212,282.52,298.5
05/19/20152,316.252,318.752,284.52,302.75
05/20/20152,327.52,4452,311.52,425.5
05/21/20152,425.252,5322,404.752,450.75
05/22/20152,459.52,466.752,413.52,439.25
05/25/20152,4472,506.52,4262,458.25
05/26/20152,469.252,474.752,4362,445.5
05/27/20152,439.52,444.252,420.252,427.25
05/28/20152,444.252,447.52,413.252,426.75
05/29/20152,4192,451.752,3902,395
06/01/20152,3752,394.752,355.52,389.25
06/02/20152,392.52,403.252,360.252,372.25
06/03/20152,353.52,356.52,320.752,356.5
06/04/20152,3392,345.252,3072,338.5
06/05/20152,315.52,319.752,281.252,313.25
06/08/20152,319.252,3272,292.52,316.5
06/09/20152,316.52,343.752,295.252,295.5
06/10/20152,323.752,366.52,262.752,262.75
06/11/20152,2792,3062,258.752,265
06/12/20152,257.252,281.252,250.252,277
06/15/20152,2602,305.52,253.52,300
06/16/20152,284.752,301.52,2742,287.5
06/17/20152,304.252,3052,260.52,272.5
06/18/20152,2452,2452,190.752,201.5
06/19/20152,215.752,236.752,200.52,223.25
06/22/20152,2182,262.52,2182,246.5
06/23/20152,247.52,283.52,238.752,279.25
06/24/20152,2942,308.52,264.752,267
06/25/20152,2672,268.752,236.52,244.75
06/26/20152,249.752,256.252,220.52,240
06/29/20152,1902,199.752,152.752,162.5
06/30/20152,164.52,164.52,120.252,146.75
07/01/20152,1642,168.752,140.252,163.75
07/02/20152,185.252,188.752,159.752,162.25
07/03/20152,1682,187.52,1582,169.25
07/06/20152,125.52,1402,1122,131.25
07/07/20152,147.752,165.52,143.252,153.75
07/08/20152,1302,131.52,0592,059
07/09/20152,024.52,075.251,9912,075
07/10/20152,080.52,157.752,0592,109.75
07/13/20152,107.52,153.52,102.52,134.5
07/14/20152,179.52,1952,156.752,165.5
07/15/20152,187.52,199.752,1422,150.25
07/16/20152,169.52,1722,1182,135.75
07/17/20152,1292,145.52,1262,131.25
07/21/20152,132.752,132.752,110.252,120.75
07/22/20152,1122,1122,057.52,086.5
07/23/20152,091.52,0952,0622,079.75
07/24/20152,0792,114.252,062.752,067.75
07/27/20152,0552,086.752,033.52,073.5
07/28/20152,0502,093.52,040.752,070.75
07/29/20152,0872,0902,052.752,065.5
07/30/20152,067.52,121.252,0672,111.5
07/31/20152,1402,189.252,124.52,174.5
08/03/20152,167.52,177.752,133.52,150
08/04/20152,1502,1692,142.52,162
08/05/20152,151.252,2352,151.252,207.5
08/06/20152,2752,282.52,213.252,218.5
08/07/20152,2312,239.52,2012,224.75
08/10/20152,2492,2492,211.52,234
08/11/20152,249.252,312.52,243.752,282.5
08/12/20152,282.52,3152,2472,268.75
08/13/20152,260.52,286.252,2382,282.5
08/14/20152,3102,3742,299.752,321.5
08/17/20152,315.252,325.752,275.752,299.25
08/18/20152,3032,309.252,278.752,289.25
08/19/20152,289.252,337.52,2792,285.5
08/20/20152,300.52,342.252,2962,310.5
08/21/20152,256.752,2652,1852,211.5
08/24/20152,120.252,143.251,9912,025
08/25/20151,9552,0801,9001,958.5
08/26/20151,9452,0121,9071,993.25
08/27/20152,0252,074.752,0162,035.75
08/28/20152,081.52,0892,0592,082.75
08/31/20152,0252,0592,017.52,050.5
09/01/20152,040.752,049.51,976.51,976.5
09/02/20151,933.251,997.751,926.751,955.25
09/03/20151,9701,990.251,930.751,936
09/04/20151,936.251,946.251,8511,875.25
09/07/20151,850.51,869.51,800.51,849
09/08/20151,8491,873.751,810.251,815.75
09/09/20151,885.751,952.751,8581,947.5
09/10/20151,897.251,939.51,8831,935.5
09/11/20151,949.251,999.751,9261,975.5
09/14/20151,982.251,998.251,948.51,959.25
09/15/20151,981.51,998.751,9401,948.25
09/16/20151,9751,9861,9311,942.75
09/17/20151,964.51,973.51,9451,970.75
09/18/20151,971.51,975.751,917.51,924.75
09/24/20151,8901,9231,8901,898.5
09/25/20151,8861,9721,8851,968
09/28/20151,9662,0101,9521,975
09/29/20151,9401,940.51,8571,885.5
09/30/20151,916.51,9251,8511,895.5
10/01/20151,925.52,0581,9162,018.5
10/02/20152,0032,0341,9691,998
10/05/20152,0252,030.51,9832,003
10/06/20152,062.52,086.52,019.52,032.5
10/07/20152,022.52,0451,985.52,033
10/08/20152,026.52,053.52,010.52,035
10/09/20152,055.52,0802,0372,073
10/13/20152,070.52,0762,0322,035
10/14/20152,015.52,0211,9571,973.5
10/15/20151,9752,0011,9601,990
10/16/20152,043.52,109.52,0362,071.5
10/19/20152,0682,0692,0032,011.5
10/20/20152,0242,0271,965.51,985.5
10/21/20151,9731,998.51,9431,986.5
10/22/20151,9872,0141,972.52,001
10/23/20152,059.52,095.52,051.52,058.5
10/26/20152,0902,0942,0532,060.5
10/27/20152,0422,0732,022.52,023.5
10/28/20152,023.52,038.52,003.52,028.5
10/29/20152,0452,0512,000.52,008
10/30/20152,0072,024.51,969.52,002
11/02/20151,955.51,9691,916.51,931.5
11/04/20151,917.51,9251,838.51,858
11/05/20151,8741,8901,852.51,879.5
11/06/20151,885.51,9131,8711,890.5
11/09/20151,890.51,8991,8601,873.5
11/10/20151,8771,9051,8611,889.5
11/11/20151,889.51,9451,882.51,924
11/12/20151,9131,9451,912.51,937.5
11/13/20151,9221,9371,9111,935.5
11/16/20151,8881,933.51,8881,900.5
11/17/20151,9301,940.51,907.51,928.5
11/18/20151,9552,009.51,952.51,966
11/19/20151,9901,9971,943.51,951
11/20/20151,938.51,938.51,889.51,915
11/24/20151,898.51,9131,8891,912.5
11/25/20151,8951,910.51,8921,898.5
11/26/20151,908.51,9241,897.51,898
11/27/20151,897.51,9051,888.51,890.5
11/30/20151,902.51,9061,8701,871
12/01/20151,8711,903.51,8701,903.5
12/02/20151,9091,934.51,892.51,892.5
12/03/20151,892.51,910.51,8851,908.5
12/04/20151,8701,879.51,8511,874
12/07/20151,8841,9081,879.51,881
12/08/20151,883.51,903.51,865.51,873
12/09/20151,8551,862.51,827.51,852
12/10/20151,8251,832.51,8041,823.5
12/11/20151,814.51,832.51,811.51,820
12/14/20151,7901,7951,7651,791.5
12/15/20151,7841,7891,755.51,756
12/16/20151,8001,8391,793.51,809
12/17/20151,842.51,868.51,8351,858.5
12/18/20151,8501,9401,819.51,820
12/21/20151,8041,816.51,7711,811.5
12/22/20151,8061,821.51,7801,781.5
12/24/20151,7861,7941,7611,764.5
12/25/20151,762.51,770.51,7251,734
12/28/20151,7331,7591,7221,747
12/29/20151,7461,753.51,726.51,749.5
12/30/20151,756.51,7581,737.51,737.5