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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,020.5939
CLOSE 2,020.8551

Low

LOW 1,829

High

HIGH 2,240
DATEOPENHIGHLOWCLOSE
01/04/20181,877.51,916.51,8641,910
01/05/20181,9301,9421,915.51,935.5
01/09/20181,9652,0301,9652,017.5
01/10/20182,012.52,0732,012.52,071.5
01/11/20182,0742,1032,071.52,100.5
01/12/20182,0972,101.52,0702,081
01/15/20182,0882,117.52,0812,106.5
01/16/20182,1352,1492,117.52,122.5
01/17/20182,107.52,122.52,095.52,096.5
01/18/20182,1132,117.52,064.52,075.5
01/19/20182,081.52,104.52,081.52,092
01/22/20182,1002,104.52,084.52,097.5
01/23/20182,110.52,1632,110.52,144
01/24/20182,1442,1822,142.52,180
01/25/20182,178.52,2012,157.52,174
01/26/20182,1722,174.52,158.52,163
01/29/20182,1612,174.52,1402,142
01/30/20182,1332,1422,1072,126.5
01/31/20182,1082,115.52,081.52,093
02/01/20182,1092,1102,086.52,108
02/02/20182,1042,110.52,072.52,102
02/05/20182,0602,063.52,024.52,042.5
02/06/20181,958.51,969.51,910.51,949.5
02/07/20182,0002,037.51,931.51,934.5
02/08/20181,948.51,958.51,9261,942.5
02/09/20181,865.51,909.51,864.51,906.5
02/13/20181,937.51,9451,8911,894
02/14/20181,9291,9391,8851,897.5
02/15/20181,9151,945.51,910.51,928.5
02/16/20181,935.51,962.51,9301,945
02/19/20181,965.52,004.51,965.51,994.5
02/20/20182,0112,0131,9591,970
02/21/20181,9791,993.51,953.51,966
02/22/20181,9581,9581,9251,937.5
02/23/20181,9501,9771,946.51,966.5
02/26/20181,978.51,9961,9731,981.5
02/27/20181,9982,0121,9901,995
02/28/20181,983.51,9901,9311,950.5
03/01/20181,9241,940.51,913.51,930.5
03/02/20181,898.51,9051,8691,887
03/05/20181,861.51,8691,846.51,856
03/06/20181,8771,8961,867.51,876
03/07/20181,8571,891.51,8521,879
03/08/20181,898.51,900.51,877.51,897.5
03/09/20181,9181,958.51,897.51,902.5
03/12/20181,9251,9531,9101,950
03/13/20181,9421,9521,932.51,950.5
03/14/20181,925.51,951.51,9241,945.5
03/15/20181,9391,969.51,925.51,965.5
03/16/20181,9851,9851,959.51,968
03/19/20181,9651,969.51,9351,944.5
03/20/20181,9281,930.51,8821,925
03/22/20181,9141,9371,898.51,936.5
03/23/20181,8891,8961,8661,895
03/26/20181,863.51,895.51,842.51,895.5
03/27/20181,9041,9721,9041,958
03/28/20181,9291,938.51,901.51,927
03/29/20181,955.51,974.51,9491,962
03/30/20181,9851,997.51,9491,967.5
04/02/20181,966.51,971.51,934.51,934.5
04/03/20181,9251,925.51,895.51,920.5
04/04/20181,9201,9461,907.51,934.5
04/05/20181,941.52,011.51,9411,996.5
04/06/20181,9802,003.51,953.51,959
04/09/20181,967.52,019.51,963.52,004
04/10/20182,007.52,0251,9992,005.5
04/11/20181,9952,008.51,991.52,000
04/12/20181,9952,0001,973.51,979.5
04/13/20181,977.52,009.51,972.51,997
04/16/20181,9982,005.51,9861,989.5
04/17/20181,988.52,002.51,9701,972.5
04/18/20181,9792,024.51,9792,017
04/19/20182,026.52,034.52,002.52,007.5
04/20/20182,0142,042.52,0122,025
04/23/20182,0322,032.52,0112,018
04/24/20182,0752,117.52,0592,066
04/25/20182,049.52,074.52,0412,072.5
04/26/20182,091.52,1052,0792,101
04/27/20182,1362,1812,1362,174.5
05/01/20182,1542,220.52,1542,205
05/02/20182,1922,200.52,179.52,192
05/07/20182,1902,2082,170.52,206.5
05/08/20182,217.52,2222,1822,193.5
05/09/20182,1932,197.52,165.52,180.5
05/10/20182,201.52,211.52,180.52,201
05/11/20182,234.52,234.52,186.52,221.5
05/14/20182,2312,2402,2102,211
05/15/20182,2072,212.52,175.52,177
05/16/20182,172.52,1902,149.52,157.5
05/17/20182,157.52,157.52,1092,130
05/18/20182,152.52,152.52,115.52,119
05/21/20182,112.52,1252,1022,119
05/22/20182,1402,1552,116.52,142
05/23/20182,1162,127.52,1012,109
05/24/20182,078.52,0992,070.52,091.5
05/25/20182,097.52,097.52,0632,071
05/28/20182,082.52,104.52,0762,091.5
05/29/20182,0862,0872,054.52,085
05/30/20182,0302,0732,0292,053
05/31/20182,0522,061.52,0402,056.5
06/01/20182,060.52,083.52,046.52,056.5
06/04/20182,076.52,0822,064.52,067.5
06/05/20182,059.52,065.52,032.52,051.5
06/06/20182,051.52,084.52,047.52,080.5
06/07/20182,1002,1022,0842,099
06/08/20182,0992,1042,069.52,073
06/11/20182,080.52,1042,065.52,093.5
06/12/20182,1112,1152,0932,094
06/13/20182,0942,1402,093.52,133
06/14/20182,152.52,152.52,1232,126
06/15/20182,1502,1542,114.52,140
06/18/20182,130.52,147.52,1182,142.5
06/19/20182,1252,128.52,0882,099.5
06/20/20182,099.52,116.52,0822,112
06/21/20182,0952,127.52,0942,117.5
06/22/20182,0982,1132,0852,096
06/25/20182,104.52,104.52,0732,077
06/26/20182,055.52,102.52,047.52,100
06/27/20182,109.52,111.52,0712,096
06/28/20182,0762,0882,0602,083
06/29/20182,0772,0782,038.52,044.5
07/02/20182,040.52,0622,015.52,021
07/03/20182,009.52,023.51,991.52,013.5
07/04/20181,9972,039.51,9962,031
07/05/20182,049.52,052.52,0212,033
07/06/20182,040.52,0552,027.52,031
07/09/20182,034.52,057.52,034.52,047.5
07/10/20182,057.52,0742,034.52,035.5
07/11/20182,0102,0271,9962,017
07/12/20182,0302,054.52,0262,035.5
07/13/20182,0502,056.52,0362,045
07/17/20182,044.52,0592,042.52,050
07/18/20182,0852,0872,073.52,074
07/19/20182,071.52,078.52,064.52,067
07/20/20182,0742,0842,0372,045.5
07/23/20182,0312,0322,009.52,025
07/24/20182,047.52,0652,0422,056
07/25/20182,0562,074.52,0482,052.5
07/26/20182,0652,071.52,0542,069
07/27/20182,0752,0792,062.52,074.5
07/30/20182,0602,0692,057.52,065.5
07/31/20182,047.52,0542,0272,044
08/01/20182,037.52,048.52,0052,008
08/02/20182,006.52,0191,9841,989
08/03/20181,9761,984.51,939.51,961.5
08/06/20181,9611,9791,953.51,960
08/07/20181,9561,9851,9451,978
08/08/20181,9721,997.51,962.51,962.5
08/09/20181,9501,9551,939.51,948.5
08/10/20181,938.51,949.51,8581,869
08/13/20181,8491,876.51,835.51,849.5
08/14/20181,8561,902.51,8561,901
08/15/20181,9111,9131,865.51,873.5
08/16/20181,8491,8701,8291,865
08/17/20181,8601,879.51,845.51,850
08/20/20181,849.51,8741,8421,868.5
08/21/20181,868.51,8801,862.51,865
08/22/20181,8591,863.51,841.51,845
08/23/20181,858.51,8761,8541,870.5
08/24/20181,885.51,885.51,8751,882.5
08/27/20181,884.51,905.51,884.51,902.5
08/28/20181,9141,9221,906.51,912.5
08/29/20181,9051,918.51,895.51,914.5
08/30/20181,929.51,929.51,9051,910
08/31/20181,905.51,930.51,9001,925
09/03/20181,903.51,925.51,884.51,920.5
09/04/20181,899.51,936.51,893.51,925
09/05/20181,8941,9061,8801,894
09/06/20181,8891,8891,8651,874
09/07/20181,865.51,876.51,8471,873
09/10/20181,857.51,8841,8551,874.5
09/11/20181,8881,8961,8731,875
09/12/20181,881.51,8851,8681,873
09/13/20181,8751,912.51,8751,897
09/14/20181,9241,9251,9041,917.5
09/18/20181,911.51,9891,900.51,974
09/19/20182,0092,0091,9831,995.5
09/20/20181,992.52,0081,9862,005.5
09/21/20182,0312,052.52,0232,043.5
09/25/20182,062.52,076.52,037.52,054
09/26/20182,057.52,063.52,041.52,060.5
09/27/20182,0402,070.52,033.52,041.5
09/28/20182,052.52,0662,0362,040
10/01/20182,040.52,049.52,0162,043
10/02/20182,035.52,0402,004.52,017.5
10/03/20182,0122,016.51,979.51,987
10/04/20181,9851,9931,964.51,974.5
10/05/20181,951.51,9881,950.51,967.5
10/09/20181,9862,011.51,9731,994.5
10/10/20181,9972,014.51,983.52,007.5
10/11/20181,9531,9781,939.51,956.5
10/12/20181,9421,961.51,920.51,950.5
10/15/20181,935.51,956.51,9281,944
10/16/20181,9691,998.51,957.51,983.5
10/17/20181,9992,040.51,991.52,026
10/18/20182,034.52,0522,022.52,032
10/19/20182,0122,0211,994.52,011
10/22/20182,001.52,022.51,9962,008.5
10/23/20181,974.51,9821,946.51,952.5
10/24/20181,976.51,9881,9651,977
10/25/20181,9421,9791,9321,955.5
10/26/20181,960.51,981.51,9521,971
10/29/20181,992.52,0261,984.51,996.5
10/30/20181,9801,9851,9181,963.5
10/31/20181,965.51,971.51,931.51,941.5
11/01/20181,9581,995.51,9581,980.5
11/02/20181,972.51,9921,9591,975.5
11/05/20181,967.51,9881,9561,977.5
11/06/20181,9842,0261,975.52,022.5
11/07/20182,0372,0542,0072,014
11/08/20182,0492,0672,0462,055
11/09/20182,067.52,0852,0592,067
11/12/20182,0612,0802,054.52,077
11/13/20182,058.52,059.52,018.52,055.5
11/14/20182,060.52,0652,0122,037
11/15/20182,035.52,0652,0212,056
11/16/20182,0502,0782,0502,068.5
11/19/20182,065.52,075.52,042.52,065.5
11/20/20182,059.52,078.52,053.52,074
11/21/20182,0472,0652,044.52,059.5
11/22/20182,065.52,081.52,0532,069.5
11/26/20182,083.52,098.52,064.52,085
11/27/20182,089.52,0962,078.52,085
11/28/20182,1002,1092,0852,094.5
11/29/20182,103.52,136.52,1012,121.5
11/30/20182,127.52,1422,1002,104
12/03/20182,1272,1432,1132,125.5
12/04/20182,1232,130.52,078.52,087
12/05/20182,0742,1132,0732,105.5
12/06/20182,097.52,112.52,081.52,095
12/07/20182,1002,1272,0932,124
12/10/20182,099.52,123.52,0872,094.5
12/11/20182,1032,1202,088.52,104.5
12/12/20182,1252,154.52,1232,145
12/13/20182,1452,160.52,135.52,143.5
12/14/20182,125.52,155.52,125.52,128
12/17/20182,1452,172.52,139.52,167.5
12/18/20182,1582,1652,115.52,117.5
12/19/20182,126.52,136.52,065.52,088
12/20/20182,0852,110.52,0582,069
12/21/20182,0672,075.52,0062,009
12/25/20181,9821,9821,928.51,965
12/26/20181,972.51,999.51,9451,977
12/27/20182,0422,055.52,006.52,033
12/28/20182,0412,0542,0132,013