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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,477.3541
CLOSE 1,476.0959

Low

LOW 1,223

High

HIGH 1,807.5
DATEOPENHIGHLOWCLOSE
01/04/20161,720.51,723.51,668.51,682.5
01/05/20161,677.51,701.51,6681,688.5
01/06/20161,6891,7051,670.51,680
01/07/20161,6661,6821,608.51,621.5
01/08/20161,6001,6631,6001,613
01/12/20161,5851,6191,5501,559
01/13/20161,579.51,612.51,571.51,593
01/14/20161,548.51,571.51,526.51,567
01/15/20161,591.51,6001,5481,562
01/18/20161,531.51,5471,5101,533.5
01/19/20161,518.51,542.51,5081,542
01/20/20161,533.51,5451,447.51,452
01/21/20161,462.251,484.751,384.51,386.25
01/22/20161,4421,5361,427.751,531.5
01/25/20161,5211,5301,462.251,484.5
01/26/20161,459.51,4981,4441,459.75
01/27/20161,4851,5251,479.251,521
01/28/20161,512.51,512.51,483.751,491.75
01/29/20161,505.51,6841,481.51,669
02/01/20161,711.51,774.51,700.51,769
02/02/20161,7201,7551,6901,704.5
02/03/20161,637.51,6591,604.51,643
02/04/20161,6081,652.51,5931,632
02/05/20161,5871,6041,5141,531
02/08/20161,499.51,5761,490.51,552.5
02/09/20161,4591,491.751,441.751,454
02/10/20161,455.751,469.751,3911,429.5
02/12/20161,379.51,4061,331.751,337.25
02/15/20161,412.251,4721,3971,454
02/16/20161,443.251,5431,432.51,498.25
02/17/20161,497.751,5251,4401,467
02/18/20161,5451,546.51,501.51,513.5
02/19/20161,5101,546.51,5011,535.5
02/22/20161,527.51,5631,5141,542.5
02/23/20161,547.51,5601,515.51,524.5
02/24/20161,4901,5351,4751,520
02/25/20161,5351,5921,5351,576.5
02/26/20161,5951,6271,571.51,593.5
02/29/20161,5671,5941,5511,552
03/01/20161,5501,585.51,5501,582
03/02/20161,6451,6711,622.51,658
03/03/20161,656.51,6841,641.51,680.5
03/04/20161,6541,6631,6301,647
03/07/20161,650.51,654.51,627.51,633.5
03/08/20161,631.51,6561,613.51,649.5
03/09/20161,603.51,6351,5931,607.5
03/10/20161,617.51,6241,5801,600
03/11/20161,5651,631.51,559.51,618
03/14/20161,6531,673.51,642.51,667
03/15/20161,665.51,6831,6241,638
03/16/20161,630.51,6511,6261,633
03/17/20161,6441,661.51,600.51,613
03/18/20161,6031,618.51,580.51,605.5
03/22/20161,617.51,6361,6021,636
03/23/20161,642.51,670.51,6361,660
03/24/20161,658.51,6691,6181,618
03/25/20161,6341,649.51,615.51,647
03/28/20161,6601,6631,623.51,644
03/29/20161,6441,6881,6391,685
03/30/20161,699.51,699.51,6511,653.5
03/31/20161,6501,675.51,637.51,647
04/01/20161,6491,6491,560.51,565.5
04/04/20161,555.51,590.51,542.51,571.5
04/05/20161,5541,577.51,522.51,525.5
04/06/20161,519.51,549.51,508.51,523.5
04/07/20161,523.51,5471,5131,521.5
04/08/20161,499.51,542.51,4651,513
04/11/20161,497.251,519.51,476.251,517
04/12/20161,516.51,5591,511.51,552.5
04/13/20161,5721,5871,5551,577.5
04/14/20161,6051,639.51,602.51,636.5
04/15/20161,611.51,6341,606.51,615.5
04/18/20161,5601,5771,542.51,543
04/19/20161,577.51,604.51,572.51,594
04/20/20161,615.51,637.51,6091,620.5
04/21/20161,6631,7151,656.51,711.5
04/22/20161,685.51,794.51,684.51,790
04/25/20161,792.51,807.51,762.51,784
04/26/20161,777.51,777.51,7351,750.5
04/27/20161,7591,7591,710.51,738.5
04/28/20161,764.51,772.51,6051,622.5
05/02/20161,552.51,580.51,547.51,554.5
05/06/20161,567.51,580.51,5301,540.5
05/09/20161,5591,5921,5411,565.5
05/10/20161,5691,615.51,5651,603.5
05/11/20161,629.51,632.51,5801,583.5
05/12/20161,5651,577.51,5511,553.5
05/13/20161,533.51,541.51,501.51,505.5
05/16/20161,5031,509.51,482.51,488
05/17/20161,5051,5271,5031,522.5
05/18/20161,5241,554.51,518.51,531.5
05/19/20161,5551,575.51,5171,525
05/20/20161,517.51,535.51,508.51,531.5
05/23/20161,523.51,535.51,477.251,533.5
05/24/20161,5311,533.51,5021,506.5
05/25/20161,539.51,5421,5181,523
05/26/20161,544.51,5491,5231,530
05/27/20161,5341,539.51,5201,524
05/30/20161,5301,5441,5191,544
05/31/20161,5431,5531,528.51,549
06/01/20161,542.51,5471,514.51,521
06/02/20161,499.751,5051,476.751,482.75
06/03/20161,482.51,492.251,471.51,480.75
06/06/20161,446.51,472.751,439.751,472
06/07/20161,472.51,487.51,4571,479.5
06/08/20161,480.251,4841,451.251,471
06/09/20161,456.751,466.751,440.251,448
06/10/20161,435.751,445.751,422.51,444.25
06/13/20161,410.251,410.251,379.251,379.75
06/14/20161,377.251,384.251,348.251,364.25
06/15/20161,352.51,381.51,3461,374
06/16/20161,3601,369.51,295.251,300.25
06/17/20161,3071,3171,288.251,293.25
06/20/20161,315.751,340.251,3081,331
06/21/20161,331.251,3721,319.251,368
06/22/20161,3721,3881,365.751,368.5
06/23/20161,369.51,405.51,364.51,400
06/24/20161,414.251,4201,2761,290.75
06/27/20161,3101,3211,2941,307.75
06/28/20161,2851,336.51,2701,329
06/29/20161,349.251,367.751,3311,355.75
06/30/20161,374.51,3901,370.751,377.25
07/01/20161,3911,391.51,3711,383.75
07/04/20161,3721,3911,359.751,382
07/05/20161,367.51,379.251,359.51,378.25
07/06/20161,328.251,344.51,270.251,303
07/07/20161,2841,298.751,265.251,273
07/08/20161,2731,279.251,226.751,226.75
07/11/20161,266.51,297.51,266.51,288.5
07/12/20161,319.251,358.751,3151,349.5
07/13/20161,400.251,4011,3651,370.5
07/14/20161,370.751,3901,355.251,380
07/15/20161,3731,423.251,3631,403.25
07/19/20161,4151,4151,3801,406.25
07/20/20161,4091,4241,3861,421.5
07/21/20161,435.251,462.251,4281,438.75
07/22/20161,413.751,427.751,398.51,410.75
07/25/20161,4231,4441,420.251,423.75
07/26/20161,412.751,4151,381.51,388.5
07/27/20161,400.251,432.51,3981,406
07/28/20161,393.751,394.751,371.251,391.75
07/29/20161,4001,419.751,277.751,342.75
08/01/20161,3131,357.251,301.251,356.5
08/02/20161,345.51,355.751,316.51,320
08/03/20161,275.251,2931,251.251,253.25
08/04/20161,262.51,313.51,237.51,308.25
08/05/20161,308.51,339.751,2891,318.25
08/08/20161,3501,434.51,349.251,434.25
08/09/20161,4351,444.51,423.51,438.5
08/10/20161,4311,435.51,4111,418.25
08/12/20161,4551,489.751,446.251,459
08/15/20161,457.51,4631,435.251,458.25
08/16/20161,458.251,462.51,384.751,384.75
08/17/20161,3751,392.251,366.51,388.5
08/18/20161,368.51,372.251,345.751,345.75
08/19/20161,369.251,369.251,3311,339.5
08/22/20161,3351,3431,325.251,328.5
08/23/20161,323.51,369.751,318.251,350
08/24/20161,347.51,360.51,336.251,342.25
08/25/20161,354.51,3591,320.51,328.25
08/26/20161,320.51,323.251,3011,309.75
08/29/20161,348.51,378.51,3421,367.75
08/30/20161,3671,3691,351.51,360.5
08/31/20161,3751,3801,3521,365.25
09/01/20161,360.251,3851,351.251,378.75
09/02/20161,372.51,385.251,364.51,385.25
09/05/20161,4101,420.51,385.251,387.75
09/06/20161,394.751,416.51,3901,413.75
09/07/20161,400.51,412.51,394.751,412.5
09/08/20161,4151,4191,3971,403.5
09/09/20161,402.251,426.751,398.251,416
09/12/20161,389.51,397.751,368.251,387
09/13/20161,399.251,401.251,3781,381.5
09/14/20161,3741,429.251,3711,405.75
09/15/20161,380.751,382.51,3171,335.25
09/16/20161,310.251,334.51,2801,307.5
09/20/20161,300.51,3231,292.751,302.75
09/21/20161,313.51,347.751,303.751,346.75
09/23/20161,310.51,330.51,305.751,314.5
09/26/20161,314.51,314.751,2881,291.75
09/27/20161,277.751,308.51,261.51,307.75
09/28/20161,299.251,299.51,2711,278.75
09/29/20161,295.51,3061,290.251,296.75
09/30/20161,2801,301.51,2721,298.75
10/03/20161,300.251,307.51,2881,299.25
10/04/20161,274.251,287.751,2681,274.25
10/05/20161,267.51,2801,2511,270.5
10/06/20161,2751,285.251,263.51,267.25
10/07/20161,262.51,2701,2361,238.25
10/11/20161,240.51,2741,237.51,253.25
10/12/20161,239.751,259.51,2371,237.25
10/13/20161,248.51,255.51,228.51,235
10/14/20161,2291,239.51,2231,234
10/17/20161,2421,263.251,239.251,258.25
10/18/20161,260.751,283.251,260.751,275.5
10/19/20161,278.751,291.51,269.51,288.5
10/20/20161,2921,3641,291.51,349
10/21/20161,348.751,382.251,339.51,360
10/24/20161,365.251,383.51,3411,379.5
10/25/20161,384.51,4121,3681,369.75
10/26/20161,372.751,405.251,363.751,398.25
10/27/20161,408.251,414.251,395.251,399.75
10/28/20161,409.51,413.251,376.51,388.25
10/31/20161,379.251,385.51,3661,381.5
11/01/20161,388.251,401.751,374.251,390.5
11/02/20161,365.751,372.51,332.751,344.75
11/04/20161,322.51,328.51,305.751,309
11/07/20161,324.51,339.251,3151,332.75
11/08/20161,341.51,344.751,325.51,337
11/09/20161,354.251,377.251,248.51,264.25
11/10/20161,351.251,3841,3301,374.25
11/11/20161,415.51,438.251,4051,409.75
11/14/20161,4251,4741,419.51,467.25
11/15/20161,5001,5331,494.51,509
11/16/20161,5251,526.51,457.51,473
11/17/20161,4731,5051,461.251,472.25
11/18/20161,5121,514.51,475.251,476
11/21/20161,484.751,5201,4821,517.5
11/22/20161,5181,549.51,516.51,537
11/24/20161,5651,5861,553.51,578.5
11/25/20161,567.51,5751,5371,550
11/28/20161,5301,5501,5201,546
11/29/20161,5621,571.51,5561,562
11/30/20161,570.51,587.51,5611,579.5
12/01/20161,613.51,638.51,605.51,610
12/02/20161,604.51,6271,6001,615
12/05/20161,619.51,621.51,5811,586.5
12/06/20161,612.51,618.51,5921,599
12/07/20161,6201,621.51,575.51,597
12/08/20161,619.51,620.51,576.51,617.5
12/09/20161,6251,625.51,5911,605
12/12/20161,622.51,651.51,612.51,622
12/13/20161,625.51,6351,609.51,619
12/14/20161,619.51,6211,570.51,576
12/15/20161,5891,610.51,5661,580
12/16/20161,606.51,6071,566.51,572
12/19/20161,5761,5851,572.51,575
12/20/20161,577.51,5861,5711,580.5
12/21/20161,5951,6291,5911,600
12/22/20161,6061,6141,5901,608.5
12/26/20161,610.51,610.51,5891,605.5
12/27/20161,601.51,6071,583.51,588
12/28/20161,592.51,592.51,5741,576
12/29/20161,5691,571.51,538.51,556
12/30/20161,5451,5631,531.51,553