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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,420.2224
CLOSE 2,420.4061

Low

LOW 1,846

High

HIGH 3,031
DATEOPENHIGHLOWCLOSE
01/04/20242,088.52,088.52,045.52,077
01/05/20242,1022,173.52,0972,144.5
01/09/20242,1812,201.52,158.52,161.5
01/10/20242,156.52,2232,156.52,209.5
01/11/20242,2332,270.52,229.52,247.5
01/12/20242,282.52,283.52,226.52,258
01/15/20242,2552,277.52,232.52,266
01/16/20242,2582,274.52,2342,250
01/17/20242,2632,296.52,2332,235
01/18/20242,2182,2452,2052,222.5
01/19/20242,2692,2732,2322,259.5
01/22/20242,3132,3562,3102,354
01/23/20242,329.52,379.52,329.52,367.5
01/24/20242,3082,341.52,278.52,282
01/25/20242,2852,3022,2422,285.5
01/26/20242,2772,301.52,2642,274
01/29/20242,2852,3082,276.52,304
01/30/20242,324.52,3362,305.52,311
01/31/20242,2952,3422,289.52,338
02/01/20242,3252,355.52,312.52,326.5
02/02/20242,354.52,4042,315.52,316
02/05/20242,316.52,4312,2912,394.5
02/06/20242,353.52,375.52,3112,355
02/07/20242,3552,422.52,3512,385.5
02/08/20242,3802,406.52,3512,402.5
02/09/20242,416.52,429.52,3752,389
02/13/20242,3802,3802,281.52,287.5
02/14/20242,2692,2852,2402,243
02/15/20242,2732,2802,2402,260.5
02/16/20242,2852,3442,262.52,332
02/19/20242,3372,351.52,3152,343
02/20/20242,3572,360.52,2982,298
02/21/20242,297.52,3182,290.52,307
02/22/20242,302.52,329.52,2882,325
02/26/20242,356.52,369.52,280.52,307.5
02/27/20242,282.52,285.52,222.52,233.5
02/28/20242,2272,244.52,177.52,216
02/29/20242,2252,252.52,207.52,219
03/01/20242,2032,2662,192.52,255.5
03/04/20242,2802,318.52,260.52,302.5
03/05/20242,2752,2832,2352,238
03/06/20242,257.52,3022,2482,267.5
03/07/20242,2652,3012,2172,221.5
03/08/20242,2432,2572,213.52,234.5
03/11/20242,213.52,216.52,1762,195.5
03/12/20242,1812,218.52,1572,210.5
03/13/20242,237.52,2462,1932,209
03/14/20242,237.52,2502,2152,246
03/15/20242,2412,3062,239.52,306
03/18/20242,3242,4242,3242,420.5
03/19/20242,4502,6262,4502,621.5
03/21/20242,659.52,683.52,589.52,651.5
03/22/20242,672.52,7212,643.52,721
03/25/20242,7102,7102,6272,630
03/26/20242,629.52,6422,5952,614
03/27/20242,6482,772.52,638.52,751
03/28/20242,7802,872.52,764.52,808
03/29/20242,8202,936.52,8082,898.5
04/01/20242,912.52,927.52,7652,793.5
04/02/20242,843.52,8752,747.52,794.5
04/03/20242,7502,7952,720.52,738.5
04/04/20242,7502,827.52,7432,785.5
04/05/20242,774.52,8352,734.52,804
04/08/20242,827.52,857.52,781.52,841.5
04/09/20242,867.52,9092,8502,908.5
04/10/20242,8862,893.52,842.52,846.5
04/11/20242,7902,8192,777.52,804
04/12/20242,8853,0312,8722,967.5
04/15/20242,923.52,9872,8902,968
04/16/20242,9202,921.52,811.52,825
04/17/20242,8402,8962,783.52,798
04/18/20242,6502,793.52,649.52,769
04/19/20242,7252,7482,6702,711.5
04/22/20242,761.52,7742,708.52,733.5
04/23/20242,759.52,7682,6912,721
04/24/20242,755.52,7622,687.52,741
04/25/20242,751.52,7752,6372,645
04/26/20242,6232,7212,603.52,695.5
04/30/20242,7502,772.52,723.52,746
05/01/20242,6812,7142,661.52,696.5
05/02/20242,6902,7272,675.52,703
05/07/20242,7002,733.52,6802,707.5
05/08/20242,6892,702.52,641.52,663
05/09/20242,6242,7652,6212,694.5
05/10/20242,944.53,011.52,7482,751
05/13/20242,7192,721.52,643.52,696
05/14/20242,6612,7092,601.52,671.5
05/15/20242,6752,6852,586.52,597
05/16/20242,6202,643.52,5792,603.5
05/17/20242,553.52,582.52,5362,569.5
05/20/20242,5692,632.52,553.52,603
05/21/20242,595.52,595.52,539.52,539.5
05/22/20242,5302,5302,473.52,483
05/23/20242,482.52,4902,4132,467.5
05/24/20242,400.52,443.52,389.52,430.5
05/27/20242,448.52,448.52,406.52,438.5
05/28/20242,438.52,443.52,4022,403.5
05/29/20242,408.52,4262,3772,387.5
05/30/20242,3562,395.52,3282,392
05/31/20242,4272,4792,4202,451.5
06/03/20242,486.52,529.52,480.52,483
06/04/20242,4602,5132,4542,494
06/05/20242,4802,546.52,469.52,490.5
06/06/20242,484.52,484.52,4392,439.5
06/07/20242,4492,4662,4332,449.5
06/10/20242,4412,484.52,4372,461
06/11/20242,446.52,4702,4382,446
06/12/20242,4112,4382,4002,403
06/13/20242,4332,4332,3682,388.5
06/14/20242,3832,5182,3802,451.5
06/17/20242,381.52,3842,304.52,332
06/18/20242,3652,370.52,3112,323
06/19/20242,3152,3522,3132,352
06/20/20242,327.52,348.52,3052,330.5
06/21/20242,3172,3292,285.52,303.5
06/24/20242,3182,336.52,288.52,326
06/25/20242,3522,3922,337.52,356.5
06/26/20242,3502,3682,3332,360
06/27/20242,3502,3532,3242,338.5
06/28/20242,3602,368.52,330.52,360.5
07/01/20242,419.52,449.52,378.52,391.5
07/02/20242,401.52,4332,3802,426.5
07/03/20242,447.52,461.52,4132,445.5
07/04/20242,4682,515.52,4642,496.5
07/05/20242,531.52,548.52,4972,516
07/08/20242,5122,5252,4792,505
07/09/20242,494.52,511.52,4622,489.5
07/10/20242,4752,481.52,426.52,427.5
07/11/20242,4562,4602,4242,448
07/12/20242,4542,585.52,4352,543
07/16/20242,524.52,5362,481.52,506.5
07/17/20242,542.52,5902,5222,569
07/18/20242,528.52,577.52,525.52,537
07/19/20242,5502,5512,485.52,511.5
07/22/20242,511.52,527.52,493.52,504
07/23/20242,5012,5382,4952,507.5
07/24/20242,487.52,491.52,4062,410
07/25/20242,3752,406.52,3382,393.5
07/26/20242,4012,4412,377.52,395.5
07/29/20242,4502,520.52,425.52,488.5
07/30/20242,512.52,5422,4912,507.5
07/31/20242,457.52,509.52,4502,501.5
08/01/20242,381.52,394.52,2262,272.5
08/02/20242,2732,2732,171.52,182.5
08/05/20242,0152,082.51,8461,858.5
08/06/20242,033.52,1972,0302,193
08/07/20242,1072,298.52,080.52,225.5
08/08/20242,155.52,2712,145.52,200
08/09/20242,242.52,246.52,153.52,187.5
08/13/20242,2242,294.52,198.52,275.5
08/14/20242,310.52,355.52,276.52,330
08/15/20242,326.52,347.52,3042,306.5
08/16/20242,355.52,4142,349.52,400
08/19/20242,382.52,4192,3622,377
08/20/20242,4422,4422,383.52,404
08/21/20242,3692,404.52,3652,379.5
08/22/20242,395.52,4242,366.52,385
08/23/20242,386.52,421.52,3692,395.5
08/26/20242,402.52,4562,4012,456
08/27/20242,4422,467.52,422.52,457.5
08/28/20242,447.52,483.52,433.52,466
08/29/20242,478.52,4872,4322,451.5
08/30/20242,429.52,4892,421.52,482.5
09/02/20242,512.52,5202,4552,478.5
09/03/20242,4802,509.52,479.52,481
09/04/20242,3762,4012,350.52,384
09/05/20242,327.52,4052,3152,354.5
09/06/20242,338.52,379.52,337.52,343
09/09/20242,3002,3852,2902,367
09/10/20242,3632,4172,348.52,380
09/11/20242,360.52,3932,2932,333
09/12/20242,3962,417.52,360.52,378
09/13/20242,370.52,370.52,3332,348.5
09/17/20242,3572,364.52,288.52,332.5
09/18/20242,340.52,3682,298.52,330.5
09/19/20242,3962,409.52,3532,361.5
09/20/20242,4312,4332,378.52,391
09/24/20242,424.52,458.52,4112,411
09/25/20242,409.52,437.52,393.52,426
09/26/20242,4552,499.52,444.52,499.5
09/27/20242,5252,6172,512.52,612.5
09/30/20242,427.52,439.52,350.52,403
10/01/20242,403.52,432.52,3812,430
10/02/20242,425.52,456.52,4192,450.5
10/03/20242,523.52,550.52,4762,485
10/04/20242,474.52,4872,4522,462
10/07/20242,5002,5002,435.52,435.5
10/08/20242,406.52,4582,404.52,416
10/09/20242,4152,420.52,3702,374
10/10/20242,391.52,399.52,3602,361.5
10/11/20242,363.52,373.52,327.52,341
10/15/20242,3622,3652,301.52,313.5
10/16/20242,292.52,352.52,2822,340.5
10/17/20242,362.52,4052,3442,360
10/18/20242,354.52,3852,3362,350.5
10/21/20242,3552,378.52,343.52,344
10/22/20242,3282,3382,286.52,304.5
10/23/20242,2992,3352,298.52,316
10/24/20242,2902,328.52,2682,320
10/25/20242,3082,311.52,266.52,286
10/28/20242,288.52,3292,285.52,301
10/29/20242,2942,321.52,287.52,294
10/30/20242,299.52,331.52,292.52,311
10/31/20242,2932,313.52,270.52,300
11/01/20242,270.52,3112,2642,302
11/05/20242,3102,352.52,3002,344.5
11/06/20242,378.52,4382,3742,404
11/07/20242,4162,4292,3822,419
11/08/20242,4652,476.52,400.52,425
11/11/20242,3902,446.52,3852,432.5
11/12/20242,447.52,480.52,4322,448.5
11/13/20242,413.52,427.52,3132,324
11/14/20242,339.52,3632,3302,330
11/15/20242,3382,3672,2872,287
11/18/20242,2802,3152,267.52,278
11/19/20242,3022,3242,2922,314
11/20/20242,313.52,365.52,308.52,341.5
11/21/20242,3082,324.52,2612,261
11/22/20242,2652,297.52,2542,283.5
11/25/20242,304.52,317.52,239.52,239.5
11/26/20242,2472,277.52,2292,242
11/27/20242,2372,2922,223.52,278
11/28/20242,3032,3062,2632,286.5
11/29/20242,284.52,327.52,2812,319
12/02/20242,3162,3402,2862,337
12/03/20242,3332,3912,328.52,379
12/04/20242,376.52,3782,341.52,364
12/05/20242,374.52,413.52,360.52,363.5
12/06/20242,3552,374.52,339.52,343
12/09/20242,344.52,3502,308.52,321.5
12/10/20242,3502,352.52,3082,308
12/11/20242,3192,322.52,296.52,310.5
12/12/20242,312.52,3342,307.52,318
12/13/20242,318.52,3422,288.52,319
12/16/20242,326.52,336.52,310.52,322.5
12/17/20242,3902,467.52,3362,342
12/18/20242,328.52,359.52,3172,346.5
12/19/20242,276.52,301.52,2552,266
12/20/20242,3152,407.52,277.52,390.5
12/23/20242,421.52,433.52,3952,415.5
12/24/20242,3922,4202,379.52,400
12/25/20242,3992,416.52,372.52,416.5
12/26/20242,4022,442.52,4002,441.5
12/27/20242,4602,486.52,4462,480.5
12/30/20242,4962,496.52,4622,470