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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,773.247
CLOSE 1,773.2754

Low

LOW 1,427.25

High

HIGH 2,187
DATEOPENHIGHLOWCLOSE
01/04/20231,553.51,5541,519.51,522.5
01/05/20231,5191,524.51,5101,520
01/06/20231,5001,5051,4881,501
01/10/20231,509.51,5201,5021,503
01/11/20231,5241,5251,5081,515
01/12/20231,5291,5301,488.51,493.75
01/13/20231,497.251,511.51,489.251,490.75
01/16/20231,4701,482.751,464.51,470.75
01/17/20231,487.251,534.51,483.51,522
01/18/20231,5341,612.51,5251,561
01/19/20231,5191,547.51,512.51,527
01/20/20231,539.51,5551,531.51,549.5
01/23/20231,562.51,5681,545.51,547
01/24/20231,556.51,572.51,547.51,570.5
01/25/20231,561.51,586.51,5571,579
01/26/20231,5911,599.51,580.51,597
01/27/20231,6151,6171,5841,586
01/30/20231,5721,5811,566.51,578
01/31/20231,589.51,6031,5741,578
02/01/20231,592.51,593.51,5561,562.5
02/02/20231,5621,562.51,530.51,540.5
02/03/20231,5311,542.51,526.51,536
02/06/20231,5701,6151,5701,598.5
02/07/20231,593.51,607.51,5591,567
02/08/20231,570.51,581.51,5571,577.5
02/09/20231,557.51,585.51,557.51,579
02/10/20231,554.51,569.51,5111,562
02/13/20231,5801,5871,5601,563
02/14/20231,5751,578.51,544.51,564.5
02/15/20231,5631,574.51,537.51,540.5
02/16/20231,5441,549.51,5291,544
02/17/20231,5331,543.51,5301,540
02/20/20231,540.51,5591,5401,550
02/21/20231,558.51,572.51,5491,568
02/22/20231,5651,5721,542.51,555
02/24/20231,5691,5921,5571,590
02/27/20231,581.51,5911,5711,588
02/28/20231,5971,6171,594.51,607.5
03/01/20231,6101,615.51,5861,594.5
03/02/20231,5951,5971,5701,575.5
03/03/20231,5781,5961,576.51,586.5
03/06/20231,6011,604.51,5801,580
03/07/20231,575.51,582.51,5711,578
03/08/20231,5771,615.51,5751,611
03/09/20231,629.51,641.51,6271,632.5
03/10/20231,6281,632.51,584.51,599
03/13/20231,578.51,587.51,550.51,562.5
03/14/20231,5391,543.51,5041,534.5
03/15/20231,541.51,545.51,518.51,530
03/16/20231,5001,528.51,495.251,516.5
03/17/20231,514.51,526.51,5081,520.5
03/20/20231,515.51,5231,4701,470
03/22/20231,494.51,4951,449.751,465.25
03/23/20231,442.51,458.251,436.51,452.25
03/24/20231,439.751,448.51,427.251,441.25
03/27/20231,4591,4731,450.751,452.5
03/28/20231,470.51,474.51,427.751,436.75
03/29/20231,447.251,467.51,4431,465.5
03/30/20231,461.251,4761,460.751,471.75
03/31/20231,492.51,508.51,483.251,491
04/03/20231,5001,510.51,492.751,510.5
04/04/20231,5241,526.51,505.51,515.5
04/05/20231,5061,5111,4791,480.75
04/06/20231,4761,487.751,469.751,479.75
04/07/20231,4911,4941,470.51,474.5
04/10/20231,484.751,493.751,473.751,478.75
04/11/20231,497.51,5161,4921,511
04/12/20231,5071,514.51,495.251,497
04/13/20231,485.51,507.51,4801,502.5
04/14/20231,490.751,5151,482.51,511.5
04/17/20231,525.51,529.51,5121,525
04/18/20231,5371,5411,524.51,531
04/19/20231,526.51,534.51,512.51,522
04/20/20231,5191,5271,5131,523
04/21/20231,515.51,525.51,5121,519
04/24/20231,5251,531.51,5201,521.5
04/25/20231,527.51,5321,5131,518.5
04/26/20231,508.51,534.51,505.51,530
04/27/20231,524.51,528.51,515.51,525
04/28/20231,5501,5841,521.51,580
05/01/20231,566.51,5771,5591,574
05/02/20231,5851,585.51,541.51,543
05/08/20231,5401,5711,533.51,559
05/09/20231,568.51,5741,551.51,559.5
05/10/20231,5651,567.51,549.51,553.5
05/11/20231,5501,562.51,546.51,560
05/12/20231,6301,702.51,6131,686
05/15/20231,668.51,685.51,6201,620.5
05/16/20231,6171,6461,6141,639
05/17/20231,644.51,647.51,6271,636
05/18/20231,6461,6471,608.51,614
05/19/20231,6251,626.51,609.51,610.5
05/22/20231,5981,624.51,5981,624.5
05/23/20231,634.51,6421,5981,605.5
05/24/20231,6051,611.51,5861,586
05/25/20231,5831,5941,5671,588.5
05/26/20231,5881,617.51,5871,608
05/29/20231,631.51,653.51,6281,650
05/30/20231,6491,6731,637.51,671.5
05/31/20231,654.51,684.51,654.51,684.5
06/01/20231,686.51,7431,6851,740.5
06/02/20231,767.51,816.51,7611,815
06/05/20231,836.51,8431,8141,819.5
06/06/20231,7951,836.51,7901,831.5
06/07/20231,8561,8781,819.51,821
06/08/20231,8161,841.51,767.51,777.5
06/09/20231,809.51,835.51,802.51,828
06/12/20231,8281,859.51,819.51,822.5
06/13/20231,8651,894.51,848.51,870
06/14/20231,871.51,8911,859.51,862
06/15/20231,8451,864.51,835.51,849
06/16/20231,8301,867.51,8141,854
06/19/20231,8621,8671,822.51,838
06/20/20231,8301,837.51,801.51,825
06/21/20231,8221,8611,8171,855.5
06/22/20231,862.51,8801,8521,857
06/23/20231,859.51,864.51,7961,799.5
06/26/20231,8221,822.51,794.51,809
06/27/20231,8081,8111,743.51,767.5
06/28/20231,777.51,8071,7691,799
06/29/20231,7961,825.51,787.51,794
06/30/20231,7871,7971,7621,776.5
07/03/20231,7951,822.51,790.51,811.5
07/04/20231,8081,8221,8051,808.5
07/05/20231,794.51,807.51,7781,804.5
07/06/20231,7951,8121,779.51,794.5
07/07/20231,7881,799.51,7641,764
07/10/20231,7551,801.51,753.51,785
07/11/20231,7981,806.51,7811,786
07/12/20231,8031,8031,763.51,772.5
07/13/20231,778.51,7911,7621,782.5
07/14/20231,787.51,808.51,7621,769.5
07/18/20231,7551,7801,7501,764
07/19/20231,7751,816.51,766.51,811
07/20/20231,813.51,8391,813.51,831.5
07/21/20231,824.51,833.51,7941,823.5
07/24/20231,8501,869.51,8461,847.5
07/25/20231,850.51,859.51,842.51,856.5
07/26/20231,8361,8551,8241,850.5
07/27/20231,863.51,894.51,861.51,889.5
07/28/20231,8211,880.51,803.51,862
07/31/20231,8911,912.51,8871,903
08/01/20231,910.51,919.51,8951,913.5
08/02/20231,890.51,8991,848.51,853.5
08/03/20231,845.51,865.51,831.51,831.5
08/04/20231,828.51,828.51,801.51,813
08/07/20231,8101,847.51,807.51,835
08/08/20231,851.51,870.51,842.51,866.5
08/09/20231,8661,869.51,837.51,856
08/10/20231,8641,908.51,852.51,900.5
08/14/20231,8981,899.51,843.51,846
08/15/20231,845.51,8591,829.51,832
08/16/20231,8131,8211,794.51,794.5
08/17/20231,797.51,8041,7591,771.5
08/18/20231,7501,759.51,735.51,745.5
08/21/20231,7601,7961,755.51,785
08/22/20231,7801,7881,7551,783
08/23/20231,776.51,7991,767.51,788
08/24/20231,780.51,788.51,7701,779.5
08/25/20231,767.51,7931,7611,783
08/28/20231,8011,835.51,7921,831
08/29/20231,837.51,8441,8221,844
08/30/20231,8491,858.51,835.51,843.5
08/31/20231,8541,8731,8511,864.5
09/01/20231,864.51,902.51,856.51,898.5
09/04/20231,9081,975.51,904.51,975.5
09/05/20231,9902,044.51,988.52,036.5
09/06/20232,044.52,047.52,0262,037.5
09/07/20232,0432,092.52,0422,068
09/08/20232,077.52,0952,0422,054.5
09/11/20232,048.52,0521,9471,982.5
09/12/20232,001.52,023.51,963.52,016.5
09/13/20232,0162,0271,9711,983
09/14/20231,992.52,019.51,9862,001
09/15/20232,0212,060.52,016.52,024.5
09/19/20232,016.52,055.51,9952,042.5
09/20/20232,0632,066.52,019.52,021
09/21/20232,006.52,031.51,9801,985.5
09/22/20231,950.52,006.51,943.51,971.5
09/25/20231,989.51,993.51,974.51,975
09/26/20231,9751,9751,944.51,950
09/27/20231,9231,984.51,9151,979
09/28/20231,9601,9681,920.51,953
09/29/20231,9481,9581,9251,943
10/02/20231,9511,976.51,9161,920.5
10/03/20231,904.51,9171,8721,891.5
10/04/20231,856.51,865.51,7641,771
10/05/20231,7881,8411,779.51,841
10/06/20231,841.51,887.51,8401,860
10/10/20231,8901,9231,887.51,905
10/11/20231,924.51,941.51,877.51,888
10/12/20231,9081,924.51,8941,915
10/13/20231,8821,8961,8611,875.5
10/16/20231,858.51,858.51,8191,847.5
10/17/20231,882.51,8971,860.51,873
10/18/20231,8841,8961,8501,870
10/19/20231,842.51,876.51,8411,857.5
10/20/20231,8431,876.51,825.51,863
10/23/20231,8711,8811,8521,853.5
10/24/20231,858.51,875.51,806.51,847
10/25/20231,860.51,8861,8551,866
10/26/20231,843.51,851.51,797.51,818.5
10/27/20231,8181,865.51,8031,861.5
10/30/20231,855.51,8741,8391,855.5
10/31/20231,859.51,8941,8311,877
11/01/20231,9121,9441,9121,939.5
11/02/20231,965.51,9861,951.51,960.5
11/06/20232,023.52,027.51,993.52,002.5
11/07/20232,0032,0031,945.51,951
11/08/20231,983.51,985.51,9041,915.5
11/09/20231,945.51,9951,924.51,987
11/10/20231,9552,0201,9522,012
11/13/20232,0552,0872,0342,067.5
11/14/20232,0792,1262,0482,106
11/15/20232,132.52,1602,101.52,145
11/16/20232,137.52,1562,1242,150
11/17/20232,155.52,1592,0692,075.5
11/20/20232,0902,1092,0802,083
11/21/20232,0872,0872,0542,057.5
11/22/20232,055.52,0802,044.52,080
11/24/20232,1002,123.52,0952,113.5
11/27/20232,132.52,133.52,079.52,084
11/28/20232,0972,1082,064.52,077.5
11/29/20232,075.52,0942,060.52,075
11/30/20232,078.52,0982,058.52,087
12/01/20232,1002,142.52,1002,131.5
12/04/20232,131.52,1772,125.52,158
12/05/20232,152.52,158.52,114.52,115
12/06/20232,140.52,1872,118.52,186
12/07/20232,1622,1752,1532,169
12/08/20232,1352,1402,080.52,121
12/11/20232,1212,1642,098.52,149.5
12/12/20232,1592,179.52,1452,148
12/13/20232,1532,1602,1342,142
12/14/20232,149.52,1532,0932,105
12/15/20232,1062,178.52,101.52,178.5
12/18/20232,1352,1452,0792,126.5
12/19/20232,1242,1722,0982,170
12/20/20232,1532,184.52,1382,170.5
12/21/20232,137.52,1382,112.52,119
12/22/20232,1192,121.52,0762,086
12/25/20232,1142,119.52,0822,109.5
12/26/20232,107.52,109.52,0822,087.5
12/27/20232,0942,1252,0902,115.5
12/28/20232,101.52,110.52,0812,083
12/29/20232,076.52,0972,072.52,097