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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,865.0082
CLOSE 1,863.5776

Low

LOW 1,507

High

HIGH 2,111
DATEOPENHIGHLOWCLOSE
01/04/20211,5871,5901,5321,549
01/05/20211,5511,5651,5261,534.5
01/06/20211,544.51,600.51,5401,595
01/07/20211,6271,6441,596.51,597.5
01/08/20211,6011,6011,563.51,584.5
01/12/20211,573.51,592.51,5631,581
01/13/20211,5741,5761,5381,559.5
01/14/20211,5571,584.51,5541,570
01/15/20211,568.51,5741,549.51,549.5
01/18/20211,535.51,5371,511.51,529.5
01/19/20211,5361,5581,532.51,552.5
01/20/20211,543.51,5521,5211,532.5
01/21/20211,5501,562.51,5251,529
01/22/20211,517.51,535.51,5071,523
01/25/20211,5261,5461,5201,544.5
01/26/20211,5351,5441,520.51,539
01/27/20211,5461,568.51,5401,565
01/28/20211,5381,5611,523.51,559.5
01/29/20211,574.51,589.51,5571,579.5
02/01/20211,578.51,602.51,569.51,572
02/02/20211,576.51,601.51,5731,601.5
02/03/20211,6051,7011,601.51,701
02/04/20211,7021,729.51,6791,687.5
02/05/20211,710.51,7501,704.51,728.5
02/08/20211,742.51,812.51,7361,800.5
02/09/20211,7831,7941,7501,761
02/10/20211,7601,8051,7451,804
02/12/20211,809.51,8351,799.51,814
02/15/20211,8501,8501,7871,818
02/16/20211,8341,8711,8341,854
02/17/20211,858.51,8741,8121,812
02/18/20211,8151,822.51,783.51,791.5
02/19/20211,8041,823.51,7861,806
02/22/20211,8441,865.51,836.51,837.5
02/24/20211,8721,9261,8591,909
02/25/20211,924.51,9321,897.51,927
02/26/20211,915.51,9171,8311,835
03/01/20211,8701,897.51,8701,885
03/02/20211,8941,894.51,857.51,878.5
03/03/20211,8971,907.51,883.51,903
03/04/20211,908.51,9261,878.51,904.5
03/05/20211,8981,903.51,7861,840
03/08/20211,8751,902.51,8511,861
03/09/20211,8961,951.51,8861,946
03/10/20211,9331,9571,9201,950
03/11/20211,949.51,963.51,922.51,942.5
03/12/20211,9251,9341,881.51,922.5
03/15/20211,948.51,957.51,9311,946
03/16/20211,9332,0001,930.51,999.5
03/17/20212,005.52,029.51,981.52,020.5
03/18/20212,0252,050.52,002.52,006
03/19/20211,992.52,050.51,992.52,036
03/22/20212,0032,013.51,9741,997
03/23/20211,981.51,9911,9481,948
03/24/20211,917.51,9401,864.51,864.5
03/25/20211,8791,931.51,874.51,909.5
03/26/20211,944.51,9781,9431,961.5
03/29/20211,996.52,0241,9812,007.5
03/30/20212,002.52,003.51,953.51,970
03/31/20211,9601,9871,941.51,953
04/01/20211,941.51,973.51,9311,936.5
04/02/20211,943.51,9481,9041,912.5
04/05/20211,913.51,935.51,9041,907
04/06/20211,919.51,9281,875.51,894
04/07/20211,9091,929.51,895.51,928
04/08/20211,932.51,9341,8761,883.5
04/09/20211,902.51,9371,887.51,897.5
04/12/20211,900.51,9201,892.51,897.5
04/13/20211,9061,9061,8851,893.5
04/14/20211,877.51,877.51,8401,854
04/15/20211,868.51,878.51,858.51,872
04/16/20211,8761,8801,854.51,877.5
04/19/20211,871.51,8821,8591,867
04/20/20211,834.51,8361,803.51,808
04/21/20211,7741,784.51,7511,767
04/22/20211,7781,795.51,751.51,781.5
04/23/20211,816.51,827.51,7931,820.5
04/26/20211,818.51,839.51,7981,838
04/27/20211,8161,8161,796.51,802
04/28/20211,8201,8251,8011,819.5
04/30/20211,816.51,8271,8071,819.5
05/06/20211,8651,8971,855.51,863.5
05/07/20211,8741,899.51,862.51,894
05/10/20211,904.51,960.51,9031,956.5
05/11/20211,950.51,9651,9041,907
05/12/20211,8761,8931,7961,825.5
05/13/20211,8161,842.51,804.51,811.5
05/14/20211,776.51,7831,727.51,747
05/17/20211,760.51,806.51,757.51,801.5
05/18/20211,8251,8691,813.51,859.5
05/19/20211,824.51,8301,800.51,813.5
05/20/20211,8121,839.51,811.51,829.5
05/21/20211,8271,8391,815.51,821.5
05/24/20211,8241,845.51,814.51,816.5
05/25/20211,815.51,830.51,798.51,826
05/26/20211,8031,839.51,7991,831
05/27/20211,8201,827.51,7991,812.5
05/28/20211,8351,8921,8351,876.5
05/31/20211,8631,869.51,8141,819.5
06/01/20211,822.51,8391,8111,833.5
06/02/20211,860.51,9221,8431,912
06/03/20211,918.51,935.51,9001,923
06/04/20211,9091,9121,888.51,905.5
06/07/20211,9151,925.51,8941,910
06/08/20211,907.51,923.51,902.51,920
06/09/20211,974.52,0841,9682,065
06/10/20212,0612,0852,0392,045
06/11/20212,0452,0472,012.52,017.5
06/14/20212,084.52,084.52,0192,020.5
06/15/20212,041.52,0952,0402,087.5
06/16/20212,080.52,1112,0712,071.5
06/17/20212,1002,1112,062.52,074.5
06/18/20212,074.52,0822,013.52,024
06/21/20211,992.51,992.51,931.51,963
06/22/20212,0252,071.52,0232,067
06/23/20212,0512,0672,035.52,035.5
06/24/20212,008.52,025.51,998.52,017
06/25/20212,0522,0652,0382,039
06/28/20212,0352,048.52,0212,033
06/29/20212,003.52,010.51,989.51,999
06/30/20212,0052,0221,9841,985
07/01/20211,979.51,9861,954.51,961.5
07/02/20211,975.52,0021,9661,975
07/05/20211,9691,989.51,9651,972.5
07/06/20211,984.51,984.51,964.51,971
07/07/20211,9361,9681,9291,956
07/08/20211,9461,961.51,936.51,937.5
07/09/20211,889.51,918.51,872.51,888
07/12/20211,9461,9501,912.51,921
07/13/20211,936.51,953.51,929.51,944.5
07/14/20211,9151,9271,909.51,915
07/15/20211,9151,9231,884.51,889
07/16/20211,884.51,896.51,8631,874.5
07/19/20211,859.51,8631,8331,850.5
07/20/20211,809.51,826.51,788.51,805
07/21/20211,829.51,8571,8161,821
07/26/20211,8561,869.51,817.51,821
07/27/20211,8351,847.51,825.51,836
07/28/20211,8181,8411,788.51,806.5
07/29/20211,793.51,8141,789.51,799.5
07/30/20211,787.51,794.51,7741,776
08/02/20211,780.51,801.51,768.51,793
08/03/20211,7861,803.51,770.51,780
08/04/20211,777.51,785.51,7641,768.5
08/05/20211,7541,782.51,747.51,770
08/06/20211,7721,7981,763.51,796.5
08/10/20211,797.51,819.51,7821,790.5
08/11/20211,819.51,857.51,816.51,844
08/12/20211,8641,880.51,850.51,851
08/13/20211,8261,8391,8001,809
08/16/20211,780.51,7941,7431,755
08/17/20211,7601,762.51,726.51,731
08/18/20211,718.51,7401,7111,723
08/19/20211,7141,7191,6911,695
08/20/20211,6951,702.51,6841,696
08/23/20211,695.51,719.51,695.51,705.5
08/24/20211,724.51,743.51,720.51,741
08/25/20211,7521,785.51,7501,760.5
08/26/20211,7701,781.51,749.51,757.5
08/27/20211,7551,762.51,7471,755
08/30/20211,7801,792.51,7741,790.5
08/31/20211,7751,7841,744.51,776
09/01/20211,7811,8191,7811,810.5
09/02/20211,8061,819.51,790.51,815
09/03/20211,8251,8801,8151,874.5
09/06/20211,922.51,9381,908.51,934
09/07/20211,956.51,965.51,933.51,937.5
09/08/20211,943.51,9811,9301,979
09/09/20211,973.51,987.51,965.51,987.5
09/10/20212,022.52,0251,9862,007
09/13/20211,992.51,9941,965.51,993
09/14/20212,0132,0261,998.52,015
09/15/20211,987.51,995.51,9671,982
09/16/20212,0002,000.51,941.51,950
09/17/20211,960.51,973.51,936.51,969.5
09/21/20211,9361,955.51,9181,944
09/22/20211,9401,983.51,9251,972.5
09/24/20212,0002,0141,9702,009
09/27/20212,026.52,0662,0202,041
09/28/20212,0502,0782,030.52,074
09/29/20212,0192,021.51,990.52,021.5
09/30/20212,0212,060.52,0002,043.5
10/01/20212,041.52,0501,975.51,997
10/04/20212,025.52,067.52,018.52,056.5
10/05/20212,0372,0592,013.52,044
10/06/20212,047.52,059.51,982.52,020
10/07/20212,015.52,015.51,967.51,979
10/08/20211,983.52,034.51,970.52,006.5
10/11/20212,0042,0221,9842,022
10/12/20212,0222,0351,9982,021.5
10/13/20212,0252,054.52,010.52,038
10/14/20212,0352,0592,0122,056
10/15/20212,0782,094.52,0602,092
10/18/20212,0832,098.52,0752,098.5
10/19/20212,1002,1092,048.52,057
10/20/20212,0662,0832,058.52,077
10/21/20212,0862,0932,0552,059
10/22/20212,0352,0702,0302,049
10/25/20212,044.52,072.52,034.52,051
10/26/20212,0702,1052,0652,084
10/27/20212,0782,0902,0662,083.5
10/28/20212,0642,0942,0492,085
10/29/20212,073.52,084.52,0372,055
11/01/20212,0902,1112,0732,090
11/02/20212,0552,075.52,024.52,038
11/04/20212,044.52,049.52,0202,045
11/05/20212,066.52,066.52,0352,045
11/08/20212,060.52,0842,0502,055.5
11/09/20212,059.52,076.52,014.52,017.5
11/10/20212,0002,005.51,978.51,982
11/11/20211,965.51,991.51,950.51,964.5
11/12/20211,975.52,040.51,975.51,998
11/15/20211,997.52,006.51,970.51,975
11/16/20211,9821,9961,9471,951
11/17/20211,9531,962.51,908.51,913
11/18/20211,9011,9471,8991,939
11/19/20211,9371,9491,917.51,942
11/22/20211,9281,9451,9081,943.5
11/24/20211,9441,9781,9081,910.5
11/25/20211,924.51,9281,894.51,899.5
11/26/20211,8761,8821,8071,821
11/29/20211,791.51,8001,760.51,775.5
11/30/20211,8011,824.51,769.51,769.5
12/01/20211,759.51,8051,758.51,771.5
12/02/20211,7451,767.51,7391,749.5
12/03/20211,7791,803.51,7651,793.5
12/06/20211,7901,810.51,769.51,802
12/07/20211,8191,828.51,7921,822
12/08/20211,734.51,786.51,7151,764
12/09/20211,7631,7771,7521,767
12/10/20211,7321,7661,7241,726
12/13/20211,7471,7551,708.51,712.5
12/14/20211,7181,740.51,6931,700.5
12/15/20211,6951,7181,6941,700.5
12/16/20211,7211,725.51,699.51,715.5
12/17/20211,7111,722.51,688.51,700
12/20/20211,6901,700.51,6401,641.5
12/21/20211,667.51,6921,667.51,683
12/22/20211,694.51,704.51,675.51,679
12/23/20211,702.51,7061,6771,681.5
12/24/20211,691.51,695.51,6711,677.5
12/27/20211,6811,697.51,6731,689
12/28/20211,703.51,7221,699.51,711.5
12/29/20211,7081,7221,694.51,698
12/30/20211,6881,6981,6791,691.5