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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,033.5809
CLOSE 2,032.168

Low

LOW 1,885.5

High

HIGH 2,359
DATEOPENHIGHLOWCLOSE
01/04/20191,9641,980.51,946.51,969.5
01/07/20192,0252,0572,0252,032.5
01/08/20192,0472,058.52,018.52,022
01/09/20192,026.52,0432,0092,012.5
01/10/20192,0002,0171,995.52,010.5
01/11/20192,0112,045.52,0112,032.5
01/15/20192,029.52,037.52,020.52,030
01/16/20192,0312,0492,022.52,049
01/17/20192,0702,0752,0512,062.5
01/18/20192,070.52,111.52,068.52,107
01/21/20192,1172,1342,100.52,103
01/22/20192,101.52,1172,0972,098
01/23/20192,0702,089.52,0652,068.5
01/24/20192,0602,072.52,042.52,066
01/25/20192,060.52,0832,058.52,066
01/28/20192,056.52,067.52,0512,054.5
01/29/20192,039.52,0722,038.52,068
01/30/20192,072.52,084.52,055.52,067
01/31/20192,1012,110.52,0742,076.5
02/01/20192,074.52,0862,066.52,073
02/04/20192,077.52,103.52,077.52,080
02/05/20192,1002,109.52,077.52,081.5
02/06/20192,090.52,108.52,0762,102
02/07/20192,086.52,0882,0502,060
02/08/20192,045.52,055.52,0302,034
02/12/20192,032.52,047.52,0282,034.5
02/13/20192,063.52,070.52,035.52,042.5
02/14/20192,0602,091.52,0532,055
02/15/20192,032.52,0592,005.52,054
02/18/20192,0892,0892,0672,068.5
02/19/20192,075.52,113.52,071.52,109
02/20/20192,118.52,1272,1102,126
02/21/20192,1212,141.52,1152,127
02/22/20192,100.52,1202,0962,117
02/25/20192,1372,1382,118.52,120
02/26/20192,1022,119.52,0952,099.5
02/27/20192,1032,1212,1032,110
02/28/20192,1012,1102,0822,082
03/01/20192,0822,1172,0822,111
03/04/20192,137.52,1382,1122,120.5
03/05/20192,115.52,1352,114.52,119.5
03/06/20192,1302,134.52,1232,132.5
03/07/20192,1262,1772,1262,173
03/08/20192,154.52,172.52,1452,153
03/11/20192,1532,1872,1532,187
03/12/20192,197.52,2372,1962,224.5
03/13/20192,223.52,2552,223.52,239.5
03/14/20192,243.52,268.52,239.52,250.5
03/15/20192,2662,288.52,2562,256
03/18/20192,2632,3012,256.52,297.5
03/19/20192,295.52,309.52,2862,309.5
03/20/20192,317.52,343.52,3002,340
03/22/20192,336.52,3592,3222,341
03/25/20192,3252,3432,3182,327
03/26/20192,3392,3472,3232,326.5
03/27/20192,3252,3452,310.52,344.5
03/28/20192,322.52,3292,295.52,297.5
03/29/20192,3162,3272,2932,293
04/01/20192,2892,3062,275.52,290
04/02/20192,309.52,309.52,225.52,231
04/03/20192,225.52,225.52,1972,205.5
04/04/20192,187.52,190.52,162.52,181.5
04/05/20192,173.52,178.52,155.52,162
04/08/20192,1552,167.52,1502,160
04/09/20192,1502,151.52,1222,128
04/10/20192,1132,1302,102.52,111.5
04/11/20192,121.52,122.52,0862,097.5
04/12/20192,1122,114.52,0702,080
04/15/20192,1002,107.52,0752,075.5
04/16/20192,092.52,0952,058.52,069.5
04/17/20192,0632,066.52,049.52,063
04/18/20192,0702,0772,0362,044
04/19/20192,0632,0712,020.52,029
04/22/20192,0252,0532,0232,048.5
04/23/20192,037.52,056.52,0352,048.5
04/24/20192,0552,0612,004.52,021
04/25/20192,0402,0742,030.52,055
04/26/20192,049.52,0572,0312,051.5
05/07/20192,0552,0752,046.52,060
05/08/20192,0392,0452,0062,023.5
05/09/20192,014.52,0221,9892,011.5
05/10/20192,012.52,0291,9701,989.5
05/13/20191,989.52,0111,9801,988
05/14/20191,957.51,981.51,9491,981.5
05/15/20191,9852,0101,9701,998.5
05/16/20191,995.52,0341,9912,029.5
05/17/20192,087.52,0892,003.52,017
05/20/20192,0342,107.52,0322,096
05/21/20192,092.52,1082,0782,084.5
05/22/20192,0892,101.52,069.52,095
05/23/20192,0952,1102,0662,074
05/24/20192,062.52,0862,041.52,078.5
05/27/20192,0892,092.52,075.52,078.5
05/28/20192,0752,0892,0632,065
05/29/20192,050.52,0602,034.52,048
05/30/20192,0242,028.51,9992,012
05/31/20192,002.52,0381,9902,003.5
06/03/20191,9822,0271,979.52,027
06/04/20192,030.52,034.52,0102,025.5
06/05/20192,039.52,0752,037.52,052
06/06/20192,042.52,0572,0262,049.5
06/07/20192,0562,0642,0382,046.5
06/10/20192,066.52,083.52,0542,075.5
06/11/20192,0612,066.52,0542,058
06/12/20192,057.52,062.52,025.52,027.5
06/13/20192,0192,033.52,0112,019
06/14/20192,021.52,043.52,015.52,033.5
06/17/20192,0302,041.52,023.52,027
06/18/20192,0292,038.52,0032,012.5
06/19/20192,032.52,046.52,027.52,043
06/20/20192,0562,0912,047.52,073
06/21/20192,070.52,0732,0192,019.5
06/24/20192,0112,014.51,9791,987.5
06/25/20191,957.51,976.51,936.51,972.5
06/26/20191,9581,960.51,939.51,951
06/27/20191,945.51,9511,926.51,951
06/28/20191,9501,9521,920.51,924
07/01/20191,9631,984.51,958.51,983
07/02/20191,975.51,992.51,972.51,981
07/03/20191,9721,993.51,9611,993
07/04/20192,0072,021.52,0012,003
07/05/20192,0102,0232,0052,018
07/08/20192,0082,015.51,9911,995.5
07/09/20191,9902,0061,9811,987
07/10/20191,9792,004.51,974.51,991.5
07/11/20192,0042,0121,9901,993.5
07/12/20192,004.52,0051,9791,992.5
07/16/20191,983.51,987.51,962.51,983.5
07/17/20191,9802,0061,9801,999
07/18/20192,007.52,0081,990.51,999.5
07/19/20191,9932,0311,9762,015.5
07/22/20192,007.52,0171,976.51,988
07/23/20191,982.52,0301,9752,014
07/24/20192,011.52,0181,9821,986.5
07/25/20191,9871,990.51,9751,975.5
07/26/20191,9651,976.51,9601,966
07/29/20191,9691,974.51,9561,967.5
07/30/20191,979.51,9901,972.51,990
07/31/20191,9802,0011,9631,988.5
08/01/20191,975.51,991.51,966.51,989
08/02/20191,969.51,9881,9561,987
08/05/20191,967.51,9741,9211,951
08/06/20191,9011,931.51,885.51,928.5
08/07/20191,9231,953.51,919.51,947.5
08/08/20191,943.51,970.51,9381,963.5
08/09/20192,013.52,0251,963.51,982.5
08/13/20191,9601,9751,9431,949
08/14/20191,973.51,976.51,9351,952
08/15/20191,9161,9271,914.51,925
08/16/20191,9351,9691,928.51,958
08/19/20191,980.51,988.51,955.51,974.5
08/20/20191,984.52,0161,978.52,009
08/21/20191,994.52,002.51,983.52,001
08/22/20192,005.52,0341,9922,031
08/23/20192,014.52,0392,0082,033
08/26/20191,9982,006.51,980.51,992
08/27/20191,995.52,0201,985.51,988.5
08/28/20192,013.52,034.52,0132,022
08/29/20192,020.52,028.52,0002,008
08/30/20192,0132,026.51,996.51,997.5
09/02/20191,9801,9871,966.51,971.5
09/03/20191,966.51,981.51,9631,964
09/04/20191,9611,9671,945.51,956
09/05/20191,967.51,9881,956.51,979
09/06/20191,985.51,985.51,951.51,956.5
09/09/20191,956.51,978.51,9541,977
09/10/20191,9721,972.51,946.51,950.5
09/11/20191,9311,947.51,910.51,944
09/12/20191,9611,9881,9511,968
09/13/20191,983.52,0051,9632,003.5
09/17/20192,0152,054.52,0102,049.5
09/18/20192,0562,069.52,0372,053.5
09/19/20192,063.52,085.52,048.52,070
09/20/20192,0842,092.52,063.52,074
09/24/20192,059.52,074.52,0462,065.5
09/25/20192,0552,092.52,053.52,084
09/26/20192,0902,1022,0652,071.5
09/27/20192,0822,088.52,048.52,067
09/30/20192,0602,072.52,045.52,056.5
10/01/20192,071.52,0782,035.52,046
10/02/20192,038.52,0492,0292,035.5
10/03/20192,000.52,0071,990.52,006
10/04/20191,9902,0171,9812,017
10/07/20192,0212,0271,9992,002.5
10/08/20191,9961,998.51,969.51,985
10/09/20191,9781,9961,9761,990.5
10/10/20191,9791,979.51,9541,972.5
10/11/20191,9801,980.51,948.51,965
10/15/20192,002.52,003.51,976.51,986.5
10/16/20192,0002,000.51,983.51,995.5
10/17/20192,0062,0261,999.52,000.5
10/18/20192,0062,0302,0042,017.5
10/21/20192,024.52,040.52,0112,034.5
10/23/20192,0492,0492,009.52,016.5
10/24/20192,026.52,027.52,0012,003.5
10/25/20192,0082,011.51,977.51,989.5
10/28/20191,973.51,9741,945.51,956
10/29/20191,950.51,972.51,9501,955.5
10/30/20191,953.51,962.51,9291,931.5
10/31/20191,9451,978.51,937.51,971.5
11/01/20191,9721,9891,961.51,969.5
11/05/20191,954.51,977.51,9461,970
11/06/20192,0072,018.51,987.51,991
11/07/20191,985.51,998.51,965.51,976
11/08/20192,0112,0121,978.51,984.5
11/11/20191,9962,0011,9871,989.5
11/12/20192,002.52,0231,991.52,006.5
11/13/20191,9901,9961,9271,962
11/14/20191,974.51,9811,924.51,928.5
11/15/20191,932.51,9441,911.51,913
11/18/20191,913.51,9271,9021,907.5
11/19/20191,901.51,927.51,9011,918.5
11/20/20191,9291,9411,909.51,914
11/21/20191,9101,9291,9021,929
11/22/20191,9321,9381,9201,924
11/25/20191,9281,937.51,9251,932.5
11/26/20191,934.51,941.51,9191,925.5
11/27/20191,9321,936.51,915.51,917
11/28/20191,922.51,922.51,910.51,920
11/29/20191,9201,9241,905.51,907
12/02/20191,917.51,930.51,912.51,919.5
12/03/20191,9021,909.51,8941,905.5
12/04/20191,909.51,933.51,905.51,929.5
12/05/20191,9551,9581,941.51,947
12/06/20191,959.51,9631,947.51,949.5
12/09/20191,9481,9531,936.51,946.5
12/10/20191,946.51,9621,9461,956.5
12/11/20191,9511,954.51,929.51,937
12/12/20191,9451,9551,934.51,938.5
12/13/20191,954.51,9711,936.51,962
12/16/20191,9621,9781,9601,967
12/17/20191,9741,974.51,9501,957
12/18/20191,9461,947.51,925.51,931.5
12/19/20191,9421,9451,933.51,941
12/20/20191,9511,9531,9351,939
12/23/20191,944.51,9481,924.51,929
12/24/20191,923.51,9301,9141,924
12/25/20191,931.51,9321,9121,916.5
12/26/20191,911.51,923.51,911.51,923
12/27/20191,927.51,937.51,924.51,924.5
12/30/20191,9261,928.51,9011,906