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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,671.001
CLOSE 1,670.6397

Low

LOW 1,404.5

High

HIGH 2,008.5
DATEOPENHIGHLOWCLOSE
01/04/20171,5751,6291,5731,626
01/05/20171,6351,639.51,5961,608
01/06/20171,585.51,617.51,5851,616
01/10/20171,6071,6311,5921,592.5
01/11/20171,573.51,581.51,5441,552
01/12/20171,566.51,5671,5401,549
01/13/20171,5501,5691,5391,565.5
01/16/20171,5681,5711,544.51,550
01/17/20171,538.51,543.51,5171,517.5
01/18/20171,522.51,5611,515.51,556
01/19/20171,5701,572.51,551.51,560.5
01/20/20171,557.51,565.51,5431,561
01/23/20171,546.51,546.51,5201,528.5
01/24/20171,532.51,5371,5111,512.5
01/25/20171,532.51,551.51,5291,541
01/26/20171,555.51,5781,5481,575.5
01/27/20171,579.51,587.51,5671,582
01/30/20171,5731,577.51,553.51,557.5
01/31/20171,535.51,5541,5261,532
02/01/20171,5311,5331,5111,525
02/02/20171,522.51,522.51,5041,506.5
02/03/20171,5141,530.51,496.751,510.5
02/06/20171,5251,5301,5081,514
02/07/20171,502.51,526.51,496.251,517
02/08/20171,5251,539.51,519.51,536.5
02/09/20171,5361,560.51,5311,555
02/10/20171,6251,6411,581.51,635.5
02/13/20171,6531,6541,6261,634.5
02/14/20171,6371,6441,6101,612
02/15/20171,635.51,643.51,630.51,639
02/16/20171,6401,653.51,6321,643
02/17/20171,624.51,6251,610.51,615.5
02/20/20171,602.51,6261,587.51,623
02/21/20171,6141,6321,6141,631
02/22/20171,636.51,642.51,6151,621
02/23/20171,6131,6211,5941,600
02/24/20171,583.51,612.51,5821,602.5
02/27/20171,5801,582.51,5541,560
02/28/20171,5681,577.51,5481,550.5
03/01/20171,563.51,576.51,552.51,563.5
03/02/20171,5901,5921,5591,559.5
03/03/20171,5641,5651,530.51,538.5
03/06/20171,542.51,542.51,517.51,526.5
03/07/20171,519.51,5321,515.51,527
03/08/20171,5271,537.51,5191,525.5
03/09/20171,529.51,5311,5171,524.5
03/10/20171,5301,5471,523.51,545.5
03/13/20171,538.51,551.51,531.51,545
03/14/20171,5501,5511,539.51,546.5
03/15/20171,5351,542.51,5271,542
03/16/20171,5281,548.51,524.51,547
03/17/20171,5361,5391,5101,514
03/21/20171,5051,514.51,494.51,507.5
03/22/20171,479.251,4891,4591,460.75
03/23/20171,4551,498.251,452.751,490.75
03/24/20171,486.751,507.51,476.751,505.5
03/27/20171,4821,487.751,455.751,460
03/28/20171,475.51,482.251,464.751,470.75
03/29/20171,479.751,481.51,4671,478
03/30/20171,471.51,471.51,438.251,443
03/31/20171,448.51,471.751,4431,443
04/03/20171,4461,453.751,4361,444.5
04/04/20171,442.51,4521,427.251,447.75
04/05/20171,4531,460.51,433.251,440.75
04/06/20171,4361,449.51,404.51,410.25
04/07/20171,4261,440.751,4181,433.25
04/10/20171,4561,4601,443.751,449.75
04/11/20171,445.751,4671,439.251,464.25
04/12/20171,4471,470.251,443.751,462.75
04/13/20171,4551,463.251,4471,452.5
04/14/20171,477.51,495.251,461.51,482.5
04/17/20171,472.51,512.51,468.51,508.5
04/18/20171,513.51,527.51,488.751,498.25
04/19/20171,491.751,497.51,483.251,484.25
04/20/20171,482.251,4861,471.751,474
04/21/20171,478.51,493.251,478.51,487.75
04/24/20171,5131,5151,4751,492.25
04/25/20171,484.251,511.51,4801,508
04/26/20171,5251,5251,5101,521.5
04/27/20171,5151,521.51,5091,519
04/28/20171,514.51,516.51,499.251,503
05/01/20171,4901,5081,486.751,507.5
05/02/20171,5191,541.51,514.51,539
05/08/20171,5721,5871,555.51,585.5
05/09/20171,582.51,5871,572.51,584
05/10/20171,583.51,588.51,570.51,582.5
05/11/20171,5861,586.51,5621,579
05/12/20171,5851,6001,5661,575
05/15/20171,6251,6421,6131,619.5
05/16/20171,6201,620.51,5901,598.5
05/17/20171,5851,5871,561.51,574
05/18/20171,5501,5561,5321,548
05/19/20171,5441,5561,5361,551
05/22/20171,5651,582.51,5591,580.5
05/23/20171,5801,593.51,576.51,587.5
05/24/20171,599.51,6141,590.51,613.5
05/25/20171,6141,6391,611.51,630
05/26/20171,629.51,6371,623.51,634
05/29/20171,632.51,6531,6191,651
05/30/20171,6371,663.51,633.51,662.5
05/31/20171,6491,6701,6461,670
06/01/20171,684.51,7251,6801,723.5
06/02/20171,7291,7521,7211,747.5
06/05/20171,7391,740.51,724.51,734
06/06/20171,7211,7381,718.51,729.5
06/07/20171,738.51,742.51,720.51,722
06/08/20171,730.51,730.51,6861,687.5
06/09/20171,695.51,7421,6941,725.5
06/12/20171,718.51,7391,702.51,709.5
06/13/20171,709.51,7471,709.51,743
06/14/20171,745.51,7491,7311,731.5
06/15/20171,7371,763.51,733.51,746.5
06/16/20171,7591,774.51,7541,760
06/19/20171,743.51,770.51,735.51,768.5
06/20/20171,773.51,787.51,757.51,758.5
06/21/20171,755.51,759.51,7441,752
06/22/20171,743.51,746.51,734.51,737
06/23/20171,7301,743.51,7221,741
06/26/20171,7631,7711,7371,738.5
06/27/20171,745.51,752.51,7351,739
06/28/20171,7421,7491,728.51,730.5
06/29/20171,7401,7421,726.51,738
06/30/20171,740.51,746.51,719.51,732.5
07/03/20171,7301,7351,7161,724
07/04/20171,743.51,7631,7341,743
07/05/20171,730.51,734.51,7011,721
07/06/20171,715.51,7311,714.51,720.5
07/07/20171,7001,7051,6791,683.5
07/10/20171,704.51,7221,697.51,713
07/11/20171,7061,721.51,697.51,717
07/12/20171,707.51,720.51,7051,714
07/13/20171,7281,733.51,7171,722.5
07/14/20171,729.51,733.51,718.51,728.5
07/18/20171,7201,7271,6861,687.5
07/19/20171,678.51,690.51,672.51,688.5
07/20/20171,6721,689.51,669.51,685.5
07/21/20171,679.51,6831,666.51,668.5
07/24/20171,6501,6701,6491,667
07/25/20171,6651,669.51,654.51,656
07/26/20171,6681,6791,6651,676.5
07/27/20171,676.51,6991,6761,683
07/28/20171,684.51,699.51,679.51,694.5
07/31/20171,6831,686.51,671.51,671.5
08/01/20171,6751,699.51,671.51,691.5
08/02/20171,695.51,697.51,675.51,678.5
08/03/20171,685.51,6871,669.51,673
08/04/20171,665.51,6821,650.51,672.5
08/07/20171,675.51,688.51,6741,679
08/08/20171,6791,6811,6531,661
08/09/20171,658.51,671.51,6411,657.5
08/10/20171,690.51,756.51,690.51,697.5
08/14/20171,664.51,671.51,647.51,656.5
08/15/20171,673.51,6851,6561,657
08/16/20171,654.51,6571,6361,637.5
08/17/20171,6381,642.51,629.51,632.5
08/18/20171,6151,6151,5881,594
08/21/20171,6001,6081,5941,603.5
08/22/20171,606.51,6151,602.51,604.5
08/23/20171,617.51,6201,6061,611
08/24/20171,615.51,630.51,6121,618
08/25/20171,6301,645.51,623.51,642
08/28/20171,644.51,644.51,621.51,626.5
08/29/20171,6171,627.51,611.51,625.5
08/30/20171,639.51,650.51,6301,649.5
08/31/20171,654.51,670.51,651.51,663.5
09/01/20171,6671,6671,653.51,665.5
09/04/20171,652.51,6611,6371,646
09/05/20171,647.51,6501,6281,633
09/06/20171,634.51,634.51,6151,622
09/07/20171,623.51,6381,608.51,613.5
09/08/20171,5921,6151,5861,598.5
09/11/20171,6141,6201,605.51,610
09/12/20171,6311,6521,626.51,645.5
09/13/20171,6461,679.51,644.51,671
09/14/20171,669.51,676.51,660.51,671
09/15/20171,666.51,6961,6631,686
09/19/20171,6951,730.51,687.51,719.5
09/20/20171,724.51,7611,724.51,757
09/21/20171,7691,7981,7691,780.5
09/22/20171,7821,7941,765.51,772
09/25/20171,7831,797.51,779.51,797
09/26/20171,7971,8041,778.51,784
09/27/20171,766.51,776.51,7531,757
09/28/20171,7671,7741,7261,726
09/29/20171,7221,7241,698.51,702.5
10/02/20171,7001,709.51,693.51,694.5
10/03/20171,723.51,756.51,715.51,754
10/04/20171,7541,760.51,724.51,726
10/05/20171,7371,739.51,719.51,723.5
10/06/20171,7471,758.51,737.51,757
10/10/20171,7641,7711,7501,770
10/11/20171,7651,7851,7591,780
10/12/20171,786.51,7881,777.51,781
10/13/20171,780.51,818.51,7691,808
10/16/20171,8081,828.51,8021,811
10/17/20171,829.51,8321,8031,831.5
10/18/20171,8251,850.51,820.51,842.5
10/19/20171,8561,8751,8461,852.5
10/20/20171,8361,839.51,820.51,823
10/23/20171,8351,841.51,8141,816
10/24/20171,813.51,824.51,8081,821.5
10/25/20171,839.51,839.51,8041,811.5
10/26/20171,8181,8281,8131,822
10/27/20171,835.51,8361,8161,816.5
10/30/20171,827.51,828.51,801.51,813
10/31/20171,812.51,883.51,8101,882.5
11/01/20171,8901,896.51,877.51,894
11/02/20171,9071,9201,900.51,919.5
11/06/20171,9251,928.51,9001,905
11/07/20171,899.51,948.51,897.51,940
11/08/20171,9311,9381,9141,938
11/09/20171,9412,008.51,9151,937
11/10/20171,9051,955.51,902.51,951
11/13/20171,937.51,9441,9071,908.5
11/14/20171,9011,9201,8911,907.5
11/15/20171,888.51,893.51,8521,877.5
11/16/20171,882.51,9001,8741,888.5
11/17/20171,8971,901.51,829.51,837
11/20/20171,827.51,856.51,819.51,850.5
11/21/20171,870.51,8721,839.51,839.5
11/22/20171,8601,8601,8301,834
11/24/20171,8311,8401,8101,831.5
11/27/20171,8451,8451,8111,812
11/28/20171,806.51,8301,799.51,823
11/29/20171,8391,845.51,8341,835.5
11/30/20171,834.51,8501,818.51,848
12/01/20171,848.51,851.51,8251,844
12/04/20171,8591,8621,840.51,843.5
12/05/20171,8301,8721,8281,863
12/06/20171,854.51,8551,8051,815.5
12/07/20171,8291,847.51,818.51,829.5
12/08/20171,851.51,8901,8441,888
12/11/20171,880.51,8871,8641,880
12/12/20171,877.51,892.51,8771,888
12/13/20171,897.51,8991,8701,879.5
12/14/20171,874.51,881.51,8621,869.5
12/15/20171,8651,8741,8431,852.5
12/18/20171,870.51,875.51,8611,862
12/19/20171,871.51,8751,8601,868
12/20/20171,865.51,8741,8561,864
12/21/20171,8551,859.51,8351,852
12/22/20171,851.51,8791,851.51,878.5
12/25/20171,8841,9021,8751,877.5
12/26/20171,880.51,893.51,877.51,888.5
12/27/20171,9001,901.51,8881,889.5
12/28/20171,8891,8911,8571,861.5
12/29/20171,8551,8681,850.51,851.5