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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,729.9918
CLOSE 1,729.5615

Low

LOW 1,528.5

High

HIGH 1,896
DATEOPENHIGHLOWCLOSE
01/04/20221,702.51,7101,6611,693.5
01/05/20221,712.51,7531,704.51,748.5
01/06/20221,758.51,764.51,6971,702.5
01/07/20221,714.51,7351,6881,697
01/11/20221,722.51,732.51,6711,698.5
01/12/20221,704.51,7551,7021,750
01/13/20221,748.51,7531,7221,732
01/14/20221,7021,7461,6761,700
01/17/20221,712.51,748.51,7121,721
01/18/20221,7211,731.51,7021,714.5
01/19/20221,685.51,7041,681.51,698
01/20/20221,6761,7101,670.51,703
01/21/20221,6801,7301,6781,721.5
01/24/20221,726.51,749.51,717.51,746
01/25/20221,737.51,740.51,7151,731.5
01/26/20221,7431,7691,7361,763.5
01/27/20221,7621,779.51,719.51,732.5
01/28/20221,7571,777.51,7451,774
01/31/20221,7741,7771,7541,770
02/01/20221,7591,7701,725.51,732
02/02/20221,7531,778.51,742.51,771
02/03/20221,771.51,782.51,7661,775
02/04/20221,7701,776.51,7471,763.5
02/07/20221,7641,7801,7561,779
02/08/20221,777.51,804.51,7671,799.5
02/09/20221,815.51,817.51,7881,809
02/10/20221,8281,837.51,8101,833
02/14/20221,805.51,8331,752.51,795.5
02/15/20221,8041,8251,765.51,773.5
02/16/20221,7941,834.51,7941,826
02/17/20221,8171,822.51,7951,804
02/18/20221,7901,8251,7861,822
02/21/20221,806.51,8221,7851,819.5
02/22/20221,784.51,7921,764.51,787.5
02/24/20221,7771,787.51,695.51,703.5
02/25/20221,6951,7031,656.51,680
02/28/20221,6851,707.51,6751,693
03/01/20221,7201,7391,7091,726
03/02/20221,719.51,726.51,6471,654
03/03/20221,6521,6731,648.51,659.5
03/04/20221,6591,666.51,601.51,617
03/07/20221,589.51,5991,5631,583.5
03/08/20221,5601,578.51,5371,540.5
03/09/20221,5371,5581,528.51,532
03/10/20221,584.51,6281,5731,623.5
03/11/20221,5981,6011,543.51,569
03/14/20221,6041,639.51,582.51,622
03/15/20221,6221,640.51,603.51,621.5
03/16/20221,6301,6351,6051,606.5
03/17/20221,6521,663.51,622.51,661
03/18/20221,664.51,716.51,6621,709
03/22/20221,723.51,741.51,7141,739.5
03/23/20221,767.51,7871,7471,779.5
03/24/20221,750.51,7621,7281,752
03/25/20221,766.51,7731,727.51,742
03/28/20221,7571,773.51,744.51,761
03/29/20221,7741,7771,742.51,755.5
03/30/20221,7591,763.51,6891,716.5
03/31/20221,681.51,7251,681.51,694.5
04/01/20221,6821,714.51,664.51,701
04/04/20221,704.51,7151,6721,690.5
04/05/20221,703.51,7121,683.51,696.5
04/06/20221,689.51,6961,670.51,690
04/07/20221,663.51,668.51,628.51,653.5
04/08/20221,688.51,701.51,665.51,699
04/11/20221,6971,7241,6841,724
04/12/20221,734.51,740.51,699.51,701
04/13/20221,7151,7321,694.51,728
04/14/20221,7241,7471,7141,741.5
04/15/20221,7301,756.51,7141,740.5
04/18/20221,7311,7461,7061,745
04/19/20221,754.51,758.51,7321,756
04/20/20221,763.51,7651,7121,732
04/21/20221,743.51,7771,742.51,771.5
04/22/20221,748.51,7531,696.51,705
04/25/20221,6751,6801,6581,669.5
04/26/20221,6771,7141,675.51,692.5
04/27/20221,6561,681.51,6561,679
04/28/20221,6871,723.51,6721,717
05/02/20221,6951,719.51,687.51,711.5
05/06/20221,714.51,7471,701.51,739
05/09/20221,7131,714.51,6831,687.5
05/10/20221,6691,6781,637.51,667.5
05/11/20221,663.51,681.51,652.51,665.5
05/12/20221,6621,7071,6461,696
05/13/20221,6321,6691,609.51,651.5
05/16/20221,668.51,6701,627.51,639.5
05/17/20221,647.51,677.51,633.51,673.5
05/18/20221,6691,6951,645.51,654.5
05/19/20221,6001,616.51,5861,610.5
05/20/20221,614.51,642.51,5971,639
05/23/20221,6541,6641,6381,649
05/24/20221,660.51,667.51,6441,650.5
05/25/20221,675.51,704.51,662.51,699
05/26/20221,7061,7521,705.51,722
05/27/20221,737.51,749.51,7231,748.5
05/30/20221,774.51,8061,757.51,804.5
05/31/20221,7911,7911,7261,737.5
06/01/20221,7541,794.51,7531,790
06/02/20221,794.51,802.51,776.51,786
06/03/20221,803.51,803.51,7641,782.5
06/06/20221,758.51,789.51,744.51,779
06/07/20221,7921,794.51,743.51,745
06/08/20221,797.51,831.51,785.51,823
06/09/20221,8211,859.51,8161,851
06/10/20221,846.51,866.51,832.51,846.5
06/13/20221,8141,835.51,803.51,819
06/14/20221,7711,777.51,745.51,751.5
06/15/20221,745.51,765.51,7391,742.5
06/16/20221,7771,805.51,7751,777.5
06/17/20221,708.51,7571,708.51,716.5
06/20/20221,7231,726.51,6981,719.5
06/21/20221,723.51,782.51,7231,774
06/22/20221,7771,8231,775.51,806.5
06/23/20221,806.51,851.51,806.51,831
06/24/20221,827.51,827.51,786.51,802.5
06/27/20221,8221,8231,7601,781.5
06/28/20221,789.51,8251,789.51,822
06/29/20221,8271,8591,8151,840
06/30/20221,8271,831.51,785.51,791.5
07/01/20221,811.51,821.51,7441,752.5
07/04/20221,777.51,801.51,7711,786
07/05/20221,7951,796.51,7471,750.5
07/06/20221,715.51,740.51,6911,695.5
07/07/20221,715.51,7421,6991,730
07/08/20221,7351,7461,711.51,720.5
07/11/20221,755.51,7911,7531,783.5
07/12/20221,773.51,7801,734.51,745.5
07/13/20221,7501,7581,737.51,744
07/14/20221,741.51,757.51,734.51,749.5
07/15/20221,7371,7461,699.51,722
07/19/20221,7431,755.51,729.51,744.5
07/20/20221,779.51,785.51,758.51,781
07/21/20221,769.51,787.51,761.51,785.5
07/22/20221,7901,816.51,755.51,811
07/25/20221,808.51,8321,8021,808.5
07/26/20221,8321,849.51,8201,830.5
07/27/20221,8341,8491,827.51,835
07/28/20221,838.51,8441,807.51,818
07/29/20221,8221,8341,809.51,829.5
08/01/20221,838.51,863.51,8311,859.5
08/02/20221,830.51,8351,7971,803.5
08/03/20221,797.51,8031,7741,779
08/04/20221,788.51,798.51,7771,789.5
08/05/20221,781.51,8071,7701,772.5
08/08/20221,757.51,758.51,7331,751
08/09/20221,761.51,779.51,7311,732.5
08/10/20221,7461,7501,721.51,736.5
08/12/20221,8001,8001,720.51,769
08/15/20221,7621,8021,752.51,798.5
08/16/20221,8021,824.51,790.51,815.5
08/17/20221,805.51,819.51,7821,804.5
08/18/20221,783.51,790.51,7621,762.5
08/19/20221,768.51,768.51,7471,754.5
08/22/20221,739.51,752.51,733.51,736.5
08/23/20221,725.51,739.51,7241,732.5
08/24/20221,7401,743.51,719.51,719.5
08/25/20221,7281,743.51,717.51,733
08/26/20221,7351,753.51,7311,745.5
08/29/20221,7091,715.51,6941,698.5
08/30/20221,7201,738.51,714.51,734.5
08/31/20221,7041,7301,6991,710
09/01/20221,693.51,7061,679.51,685
09/02/20221,692.51,697.51,6781,683.5
09/05/20221,6801,6871,6621,668
09/06/20221,6751,6901,6631,675
09/07/20221,6591,7041,6581,703
09/08/20221,719.51,7321,7101,725
09/09/20221,7451,751.51,7191,745.5
09/12/20221,7621,7761,751.51,776
09/13/20221,778.51,800.51,7671,772.5
09/14/20221,731.51,7561,7221,735
09/15/20221,7471,7781,7441,774.5
09/16/20221,768.51,789.51,755.51,789.5
09/20/20221,8001,804.51,7631,764
09/21/20221,756.51,773.51,742.51,746.5
09/22/20221,736.51,7431,716.51,731
09/26/20221,703.51,7171,6651,665
09/27/20221,6691,6751,647.51,650
09/28/20221,6001,6161,5741,591.5
09/29/20221,612.51,638.51,594.51,628
09/30/20221,6311,649.51,618.51,644
10/03/20221,6431,661.51,623.51,654
10/04/20221,6911,725.51,684.51,722
10/05/20221,7201,7271,6931,718
10/06/20221,720.51,7401,711.51,732
10/07/20221,716.51,722.51,689.51,707.5
10/11/20221,7131,7641,709.51,717.5
10/12/20221,719.51,7391,690.51,729
10/13/20221,716.51,716.51,6971,704.5
10/14/20221,739.51,769.51,722.51,761.5
10/17/20221,7401,7551,7301,732
10/18/20221,7541,7541,7261,726.5
10/19/20221,7331,7531,7311,745.5
10/20/20221,7331,7481,732.51,736.5
10/21/20221,7101,727.51,6891,696
10/24/20221,713.51,713.51,6641,664
10/25/20221,6821,6821,6621,674.5
10/26/20221,6921,7181,691.51,703
10/27/20221,6991,703.51,6771,697.5
10/28/20221,683.51,7161,680.51,705.5
10/31/20221,715.51,7221,688.51,707.5
11/01/20221,715.51,716.51,687.51,698.5
11/02/20221,688.51,698.51,681.51,684
11/04/20221,6641,687.51,6641,665.5
11/07/20221,6691,699.51,654.51,694
11/08/20221,7171,7631,714.51,757.5
11/09/20221,7431,750.51,7101,717.5
11/10/20221,700.51,746.51,698.51,742.5
11/11/20221,8011,821.51,7741,810.5
11/14/20221,8151,842.51,778.51,825
11/15/20221,827.51,840.51,805.51,828
11/16/20221,8201,8201,782.51,797.5
11/17/20221,789.51,8281,7791,821.5
11/18/20221,819.51,8251,800.51,818
11/21/20221,811.51,8351,810.51,829.5
11/22/20221,8311,8491,8191,839.5
11/24/20221,8421,881.51,838.51,877.5
11/25/20221,8801,8961,868.51,888
11/28/20221,8741,884.51,828.51,833
11/29/20221,8251,8561,820.51,851.5
11/30/20221,8501,8591,818.51,858
12/01/20221,8311,835.51,790.51,791.5
12/02/20221,776.51,778.51,7431,753.5
12/05/20221,753.51,758.51,722.51,736.5
12/06/20221,7341,750.51,7301,739
12/07/20221,723.51,7521,7221,734
12/08/20221,7281,732.51,7021,724.5
12/09/20221,7001,730.51,7001,721.5
12/12/20221,7121,7281,700.51,706
12/13/20221,716.51,7181,6971,697
12/14/20221,706.51,724.51,6981,708.5
12/15/20221,7051,721.51,7041,719.5
12/16/20221,707.51,730.51,7051,715
12/19/20221,6951,7051,6841,686
12/20/20221,703.51,7091,572.51,593.5
12/21/20221,590.51,5911,550.51,554
12/22/20221,5631,6151,544.51,610
12/23/20221,589.51,6001,562.51,564
12/26/20221,587.51,5891,5561,560.5
12/27/20221,5731,5831,5661,566
12/28/20221,5571,558.51,5301,541.5
12/29/20221,543.51,577.51,5431,557.5
12/30/20221,562.51,5751,552.51,560.5