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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,577.3254
CLOSE 1,576.7593

Low

LOW 1,085.75

High

HIGH 2,118
DATEOPENHIGHLOWCLOSE
01/06/20201,913.51,920.51,8881,890.5
01/07/20201,8991,933.51,896.51,932.5
01/08/20201,897.51,908.51,886.51,893
01/09/20201,9011,912.51,8951,907.5
01/10/20201,9171,931.51,912.51,917
01/14/20201,927.51,9291,909.51,915
01/15/20201,898.51,9041,8891,895
01/16/20201,9071,911.51,893.51,902
01/17/20201,904.51,919.51,902.51,910.5
01/20/20201,9101,934.51,909.51,924
01/21/20201,907.51,9161,902.51,911
01/22/20201,9181,933.51,9151,919
01/23/20201,9001,9101,8951,906
01/24/20201,9131,935.51,906.51,935
01/27/20201,9211,988.51,9151,981.5
01/28/20201,9681,9791,954.51,964.5
01/29/20201,976.51,9901,967.51,979.5
01/30/20201,9771,9901,971.51,986.5
01/31/20202,021.52,0322,0092,025
02/03/20202,0132,041.52,006.52,025.5
02/04/20202,032.52,0562,0292,045
02/05/20202,050.52,056.52,038.52,052
02/06/20202,084.52,092.52,0722,084
02/07/20202,0752,105.52,0712,104.5
02/10/20202,0902,106.52,089.52,104.5
02/12/20202,1012,115.52,096.52,111
02/13/20202,096.52,1182,096.52,117
02/14/20202,103.52,1132,098.52,106.5
02/17/20202,0832,087.52,0422,055.5
02/18/20202,0612,069.52,038.52,041.5
02/19/20202,0602,064.52,0412,043.5
02/20/20202,035.52,046.51,991.51,995
02/21/20201,9931,9981,9261,926
02/25/20201,8911,921.51,8791,906.5
02/26/20201,887.51,889.51,8391,854
02/27/20201,8481,858.51,7891,792
02/28/20201,746.51,7521,670.51,686
03/02/20201,669.51,7181,653.51,686
03/03/20201,7111,7241,6481,648
03/04/20201,648.51,7091,6441,698
03/05/20201,7001,7011,6721,678.5
03/06/20201,657.51,657.51,6041,614
03/09/20201,575.51,587.51,497.751,506
03/10/20201,5251,577.51,466.251,565
03/11/20201,5691,5841,5261,529
03/12/20201,4941,5151,442.251,484
03/13/20201,3341,352.51,250.751,285.5
03/16/20201,286.751,3321,236.751,264.75
03/17/20201,239.751,256.51,182.51,222.5
03/18/20201,222.751,231.251,111.251,115
03/19/20201,1401,1881,085.751,129
03/23/20201,127.251,231.51,097.751,168.5
03/24/20201,2151,3061,203.751,267
03/25/20201,3921,5171,368.251,517
03/26/20201,459.51,466.751,3681,393
03/27/20201,4431,457.51,3581,414.5
03/30/20201,374.51,394.51,310.51,394.5
03/31/20201,397.251,397.251,303.51,317.5
04/01/20201,292.51,316.751,248.51,266
04/02/20201,241.751,276.751,226.51,241.25
04/03/20201,216.251,2371,1941,224
04/06/20201,214.51,296.51,1961,280.25
04/07/20201,285.751,339.251,251.751,277.5
04/08/20201,257.51,304.251,216.51,294.25
04/09/20201,319.251,343.751,2901,308.25
04/10/20201,333.251,3691,307.251,363.75
04/13/20201,3471,397.51,3351,361.25
04/14/20201,355.251,403.51,336.251,398.5
04/15/20201,3501,362.751,3401,357
04/16/20201,3101,317.51,2661,312.75
04/17/20201,334.251,373.751,3261,373.75
04/20/20201,3501,3631,332.51,351.5
04/21/20201,3281,3481,3151,343.25
04/22/20201,328.251,360.751,3141,352.25
04/23/20201,357.51,3881,3521,388
04/24/20201,384.751,384.751,358.51,374.75
04/27/20201,399.751,447.51,387.251,444.75
04/28/20201,4531,4621,403.251,414.5
04/30/20201,474.51,478.251,440.251,456.75
05/01/20201,456.51,456.51,3901,395
05/07/20201,393.51,4071,364.251,374.5
05/08/20201,418.751,4331,387.251,433
05/11/20201,4381,5091,4211,495.75
05/12/20201,4721,474.51,4331,442.5
05/13/20201,417.51,448.51,401.751,433.25
05/14/20201,401.251,431.51,386.751,411.5
05/15/20201,4701,4701,373.51,385.5
05/18/20201,408.751,4591,382.751,437.75
05/19/20201,487.751,507.51,432.751,435.75
05/20/20201,431.51,459.51,417.51,452
05/21/20201,4561,4561,4311,431
05/22/20201,446.251,457.51,419.251,423.75
05/25/20201,4401,473.51,435.751,473
05/26/20201,5041,5381,492.751,527.5
05/27/20201,516.51,516.51,477.751,496
05/28/20201,514.51,5361,492.51,533.5
05/29/20201,5231,5401,487.51,492.25
06/01/20201,509.51,5141,4911,507
06/02/20201,499.751,564.51,4981,553
06/03/20201,597.51,610.51,565.51,584
06/04/20201,6131,617.51,5551,574
06/05/20201,5721,613.51,557.51,610.5
06/08/20201,643.51,687.51,628.51,672
06/09/20201,676.51,6991,6511,670
06/10/20201,6351,655.51,6271,637
06/11/20201,6051,623.51,5431,548
06/12/20201,5031,515.51,454.51,514
06/15/20201,4871,4931,424.51,424.75
06/16/20201,4701,5571,4501,547.5
06/17/20201,5221,549.51,5141,536.5
06/18/20201,5091,5151,470.751,507.5
06/19/20201,512.51,521.51,483.51,505
06/22/20201,487.51,5121,480.51,503
06/23/20201,5211,537.51,494.251,506
06/24/20201,495.51,516.51,485.751,512
06/25/20201,4901,497.251,434.751,442
06/26/20201,486.51,5011,472.51,486.25
06/29/20201,457.51,465.751,4381,440.5
06/30/20201,490.51,502.51,4781,481.5
07/01/20201,4521,472.251,422.751,430.75
07/02/20201,433.751,463.251,410.51,439.5
07/03/20201,4611,463.251,415.251,432.25
07/06/20201,412.251,443.51,404.51,434.25
07/07/20201,4251,4341,4031,408.75
07/08/20201,385.51,396.751,369.251,390.5
07/09/20201,3701,372.251,336.51,347.25
07/10/20201,3411,349.251,289.251,290.25
07/13/20201,3201,350.751,311.251,350.25
07/14/20201,349.751,380.51,3351,374.25
07/15/20201,387.251,436.251,386.51,432.75
07/16/20201,482.751,4991,453.51,491.75
07/17/20201,4831,4831,4191,426.75
07/20/20201,438.751,441.51,416.751,425.25
07/21/20201,417.51,436.51,408.51,413.5
07/22/20201,413.51,446.51,408.51,412.25
07/27/20201,398.251,415.51,377.51,410.25
07/28/20201,4001,412.251,392.51,395.75
07/29/20201,388.51,423.51,382.251,403.5
07/30/20201,403.51,421.251,3961,396
07/31/20201,3961,3961,337.251,344.75
08/03/20201,351.751,388.251,351.751,387.25
08/04/20201,387.51,4251,3801,425
08/05/20201,423.251,423.51,403.251,416.25
08/06/20201,416.51,437.251,3841,403.75
08/07/20201,414.51,452.51,405.251,434.75
08/11/20201,474.251,5481,465.51,534.5
08/12/20201,6001,6221,563.51,583.5
08/13/20201,5811,5941,534.51,581.5
08/14/20201,590.51,591.51,550.51,552.5
08/17/20201,555.51,578.51,5541,559
08/18/20201,550.51,559.51,530.51,553
08/19/20201,538.51,589.51,532.51,580
08/20/20201,565.51,574.51,537.51,546.5
08/21/20201,5641,586.51,556.51,560
08/24/20201,551.51,556.51,519.51,525
08/25/20201,559.51,5841,5551,569.5
08/26/20201,542.51,555.51,5271,547.5
08/27/20201,5341,549.51,5181,524
08/28/20201,531.51,5911,5221,544.5
08/31/20201,5641,597.51,5641,565.5
09/01/20201,5391,566.51,5361,560.5
09/02/20201,5601,5711,553.51,568
09/03/20201,6001,6171,578.51,584.5
09/04/20201,560.51,582.51,5481,579
09/07/20201,5851,6031,5691,587.5
09/08/20201,600.51,600.51,575.51,592
09/09/20201,5571,5721,538.51,551
09/10/20201,555.51,5791,5471,573.5
09/11/20201,538.51,586.51,525.51,579
09/14/20201,5791,592.51,5551,589
09/15/20201,580.51,580.51,548.51,557
09/16/20201,562.51,567.51,549.51,565
09/17/20201,5511,569.51,5511,555
09/18/20201,566.51,5861,5501,583.5
09/23/20201,5521,567.51,542.51,566
09/24/20201,542.51,5491,531.51,537.5
09/25/20201,550.51,5621,525.51,553.5
09/28/20201,5651,605.51,5591,604.5
09/29/20201,598.51,605.51,576.51,589.5
09/30/20201,5731,5831,5511,551
10/02/20201,559.51,5831,5271,535.5
10/05/20201,5611,594.51,5541,579.5
10/06/20201,5761,582.51,5361,538
10/07/20201,5241,5371,512.51,531
10/08/20201,5371,554.51,527.51,541.5
10/09/20201,5481,5481,486.251,490.75
10/12/20201,486.251,497.251,4751,490.5
10/13/20201,4951,5041,4721,478.75
10/14/20201,468.51,473.51,4561,461.25
10/15/20201,4701,493.251,4591,465.5
10/16/20201,440.51,452.751,430.51,442.25
10/19/20201,441.251,4761,441.251,474.25
10/20/20201,466.751,478.251,449.51,454.75
10/21/20201,456.751,481.51,4541,477.75
10/22/20201,460.251,461.251,439.751,456.75
10/23/20201,4681,4811,459.751,477.75
10/26/20201,4781,497.751,4751,484.5
10/27/20201,472.251,473.251,447.251,458.5
10/28/20201,436.751,4401,401.751,406.75
10/29/20201,3861,4081,374.251,407.75
10/30/20201,407.51,411.51,388.751,393.5
11/02/20201,4051,445.751,4051,443
11/04/20201,465.251,4821,447.51,470
11/05/20201,4761,494.51,4531,492.5
11/06/20201,5061,5201,469.251,503
11/09/20201,5151,535.51,490.251,525
11/10/20201,6021,6671,601.51,664
11/11/20201,6991,7391,682.51,732
11/12/20201,6621,697.51,6331,660
11/13/20201,582.51,6141,558.51,561.5
11/16/20201,6101,661.51,602.51,650
11/17/20201,675.51,7081,6511,701
11/18/20201,698.51,7101,677.51,688
11/19/20201,6541,692.51,647.51,685
11/20/20201,663.51,6931,657.51,689
11/24/20201,7371,777.51,7321,766.5
11/25/20201,811.51,825.51,759.51,762.5
11/26/20201,741.51,774.51,7391,772.5
11/27/20201,8011,8111,771.51,779.5
11/30/20201,752.51,766.51,702.51,702.5
12/01/20201,7061,779.51,7061,773.5
12/02/20201,776.51,8141,751.51,804
12/03/20201,820.51,8401,811.51,828.5
12/04/20201,8251,8311,791.51,794.5
12/07/20201,805.51,8121,7721,774
12/08/20201,7571,777.51,7541,769.5
12/09/20201,7691,784.51,764.51,770
12/10/20201,740.51,779.51,7391,739
12/11/20201,748.51,7541,716.51,734.5
12/14/20201,727.51,765.51,727.51,747.5
12/15/20201,7261,734.51,7131,730.5
12/16/20201,7491,767.51,7461,749.5
12/17/20201,720.51,7411,713.51,717
12/18/20201,7161,7161,674.51,674.5
12/21/20201,6681,6761,606.51,619
12/22/20201,5961,604.51,581.51,587.5
12/23/20201,5851,5871,5451,567.5
12/24/20201,579.51,598.51,571.51,584
12/25/20201,600.51,613.51,595.51,605.5
12/28/20201,6001,6021,5711,580
12/29/20201,596.51,6111,571.51,608.5
12/30/20201,6061,6061,5781,590.5