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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,992.5473
CLOSE 2,994.286

Low

LOW 2,366

High

HIGH 4,100
DATEOPENHIGHLOWCLOSE
01/06/20252,4612,506.52,439.52,457.5
01/07/20252,4422,4602,4032,444.5
01/08/20252,417.52,419.52,391.52,400
01/09/20252,388.52,446.52,3862,438
01/10/20252,4382,4752,429.52,437.5
01/14/20252,4362,4562,3662,374.5
01/15/20252,409.52,4302,378.52,400
01/16/20252,420.52,4522,409.52,427.5
01/17/20252,4232,434.52,377.52,424.5
01/20/20252,4482,471.52,438.52,456.5
01/21/20252,4632,4702,439.52,455
01/22/20252,449.52,468.52,439.52,454
01/23/20252,444.52,5312,4372,521
01/24/20252,5492,6032,529.52,529.5
01/27/20252,576.52,5842,5232,566
01/28/20252,584.52,7082,583.52,697.5
01/29/20252,699.52,739.52,6732,739.5
01/30/20252,717.52,7282,6882,727.5
01/31/20252,7492,756.52,6482,696
02/03/20252,648.52,6902,637.52,676
02/04/20252,699.52,721.52,682.52,708
02/05/20252,7192,722.52,668.52,681.5
02/06/20252,6952,728.52,6842,702
02/07/20252,644.52,6832,613.52,627.5
02/10/20252,635.52,642.52,5952,600
02/12/20252,593.52,6102,560.52,564.5
02/13/20252,6032,6462,5632,643
02/14/20252,6352,663.52,593.52,602
02/17/20252,6192,6252,585.52,597.5
02/18/20252,5752,5862,546.52,550.5
02/19/20252,5472,5512,5002,511.5
02/20/20252,5112,511.52,470.52,494.5
02/21/20252,4982,5432,4902,533
02/25/20252,5092,562.52,505.52,562
02/26/20252,5652,659.52,5652,651.5
02/27/20252,651.52,659.52,621.52,621.5
02/28/20252,608.52,6232,5842,603
03/03/20252,6502,6522,5972,614
03/04/20252,609.52,649.52,605.52,614
03/05/20252,6122,6462,603.52,639.5
03/06/20252,641.52,671.52,6352,654.5
03/07/20252,563.52,6692,5502,650
03/10/20252,6502,6702,618.52,630
03/11/20252,6272,6652,5702,639.5
03/12/20252,610.52,678.52,6062,663
03/13/20252,679.52,7622,676.52,750
03/14/20252,7002,7902,7002,742.5
03/17/20252,779.52,8112,776.52,803
03/18/20252,824.52,849.52,801.52,829.5
03/19/20252,832.52,834.52,7782,784.5
03/21/20252,734.52,7672,7082,733.5
03/24/20252,7343,1792,696.53,021
03/25/20252,9713,0492,934.53,005
03/26/20253,000.53,0502,984.53,041
03/27/20253,040.53,0502,994.53,039
03/28/20252,9352,986.52,922.52,983.5
03/31/20252,8922,896.52,7802,796.5
04/01/20252,8542,870.52,7952,801
04/02/20252,7832,784.52,730.52,735.5
04/03/20252,6262,6802,6152,678
04/04/20252,6782,766.52,650.52,674.5
04/07/20252,524.52,5742,448.52,453.5
04/08/20252,5382,6332,5232,585
04/09/20252,522.52,5322,4692,498.5
04/10/20252,6002,704.52,587.52,686.5
04/11/20252,564.52,675.52,5442,660
04/14/20252,643.52,6842,630.52,656.5
04/15/20252,6852,6882,6392,650
04/16/20252,6652,674.52,645.52,668.5
04/17/20252,660.52,716.52,6542,704.5
04/18/20252,7102,7252,698.52,711.5
04/21/20252,7082,709.52,6482,659
04/22/20252,637.52,6882,632.52,675.5
04/23/20252,722.52,729.52,6892,723.5
04/24/20252,7152,716.52,672.52,679
04/25/20252,654.52,748.52,631.52,698.5
04/28/20252,689.52,693.52,6552,662
04/30/20252,6502,655.52,6102,650
05/01/20252,637.52,7202,6062,708.5
05/02/20252,7402,754.52,7002,734
05/07/20252,7452,7692,734.52,739.5
05/08/20252,7752,775.52,739.52,739.5
05/09/20252,7662,775.52,7402,754.5
05/12/20252,778.52,7792,7292,739.5
05/13/20252,748.52,759.52,7002,748
05/14/20252,7602,7752,6642,752.5
05/15/20252,7322,7432,680.52,732
05/16/20252,7322,7412,7042,729
05/19/20252,686.52,7042,669.52,676
05/20/20252,6862,6862,616.52,626.5
05/21/20252,6432,6802,6302,656.5
05/22/20252,6612,678.52,627.52,634
05/23/20252,6492,6952,6352,666.5
05/26/20252,6772,6872,651.52,677.5
05/27/20252,679.52,7122,6702,700.5
05/28/20252,7352,7762,725.52,769
05/29/20252,786.52,811.52,7382,752.5
05/30/20252,734.52,796.52,7302,777.5
06/02/20252,7792,9772,7652,837
06/03/20252,812.52,824.52,755.52,774
06/04/20252,7652,788.52,7572,786.5
06/05/20252,752.52,777.52,7412,760.5
06/06/20252,7512,7612,727.52,750.5
06/09/20252,7692,783.52,729.52,767
06/10/20252,8002,8332,7732,829
06/11/20252,9152,9232,831.52,850.5
06/12/20252,849.53,0202,8472,919
06/13/20252,922.52,9602,9022,904.5
06/16/20252,909.52,944.52,9012,915
06/17/20252,905.52,9252,882.52,912
06/18/20252,9122,9752,9092,968.5
06/19/20252,967.53,0092,947.52,962
06/20/20252,952.52,9602,928.52,952
06/23/20252,9602,969.52,891.52,893
06/24/20252,910.52,919.52,7962,806
06/25/20252,825.52,847.52,7942,810.5
06/26/20252,7982,806.52,760.52,798
06/27/20252,800.52,827.52,7712,784.5
06/30/20252,8242,824.52,771.52,783.5
07/01/20252,7772,823.52,7302,755.5
07/02/20252,772.52,852.52,7602,829.5
07/03/20252,8062,8182,767.52,793
07/04/20252,781.52,815.52,7592,761.5
07/07/20252,7702,7862,7482,761
07/08/20252,7492,764.52,7352,750
07/09/20252,762.52,7802,7512,774
07/10/20252,7752,777.52,745.52,767
07/11/20252,7772,791.52,7492,750
07/14/20252,7412,801.52,7372,794.5
07/15/20252,8002,8222,758.52,762
07/16/20252,7452,7642,706.52,743.5
07/17/20252,725.52,7502,708.52,750
07/18/20252,7502,7502,6122,645.5
07/22/20252,651.52,674.52,631.52,662.5
07/23/20252,684.52,7402,6762,709
07/24/20252,7512,7742,729.52,743.5
07/25/20252,7582,774.52,743.52,756.5
07/28/20252,756.52,776.52,732.52,745.5
07/29/20252,7302,7352,705.52,708.5
07/30/20252,7222,748.52,708.52,748.5
07/31/20252,7502,7712,7342,771
08/01/20252,7932,870.52,7752,857.5
08/04/20252,8292,8732,8102,863.5
08/05/20252,876.52,884.52,8452,869.5
08/06/20252,891.52,9562,8802,926.5
08/07/20253,0103,011.52,913.52,957
08/08/20252,9352,9922,880.52,979.5
08/12/20252,9843,1332,956.53,100
08/13/20253,1003,118.53,0703,100.5
08/14/20253,075.53,0853,000.53,015
08/15/20253,0433,086.53,0233,070.5
08/18/20253,070.53,0973,044.53,080
08/19/20253,0743,1743,069.53,160.5
08/20/20253,1803,192.53,1373,160
08/21/20253,127.53,154.53,115.53,144
08/22/20253,134.53,1803,1293,163.5
08/25/20253,199.53,2003,1343,152.5
08/26/20253,1283,1473,0703,071.5
08/27/20253,0653,079.53,0403,074
08/28/20253,077.53,1163,0503,107
08/29/20253,0783,0883,0483,048
09/01/20253,034.53,0713,0163,051
09/02/20253,0503,0923,035.53,080.5
09/03/20253,0703,089.53,048.53,058.5
09/04/20253,0603,094.53,047.53,084
09/05/20253,084.53,116.53,058.53,080
09/08/20253,115.53,227.53,091.53,187
09/09/20253,2403,312.53,2233,224
09/10/20253,2043,2343,180.53,227
09/11/20253,2203,231.53,169.53,202
09/12/20253,251.53,2523,205.53,220
09/16/20253,198.53,231.53,177.53,203.5
09/17/20253,215.53,223.53,1783,215
09/18/20253,2323,2853,2093,268
09/19/20253,259.53,3223,220.53,221
09/22/20253,2353,2543,155.53,156.5
09/24/20253,1763,195.53,118.53,180
09/25/20253,216.53,2483,2063,231.5
09/26/20253,2693,326.53,2503,308.5
09/29/20253,337.53,343.53,2633,294
09/30/20253,2753,2933,247.53,266
10/01/20253,230.53,251.53,170.53,192
10/02/20253,162.53,173.53,1093,119
10/03/20253,0963,166.53,0853,157.5
10/06/20253,357.53,4403,315.53,436.5
10/07/20253,4593,657.53,4373,495
10/08/20253,529.53,547.53,4403,440
10/09/20253,4553,459.53,3933,400
10/10/20253,4053,4173,295.53,303.5
10/14/20253,253.53,2863,224.53,257
10/15/20253,2593,3013,255.53,299
10/16/20253,3493,3553,3143,350
10/17/20253,318.53,3673,301.53,342.5
10/20/20253,3803,4353,3453,421.5
10/21/20253,449.53,462.53,363.53,372
10/22/20253,400.53,4133,3623,379.5
10/23/20253,3803,433.53,3583,433.5
10/24/20253,4273,4273,363.53,377
10/27/20253,4353,4403,396.53,417.5
10/28/20253,4273,442.53,360.53,365
10/29/20253,357.53,3603,2553,280
10/30/20253,2803,3163,243.53,305.5
10/31/20253,312.53,356.53,290.53,290.5
11/04/20253,2973,299.53,232.53,283.5
11/05/20253,327.53,333.53,2223,279
11/06/20253,291.53,3293,275.53,321.5
11/07/20253,3383,398.53,3343,365.5
11/10/20253,4003,4463,3883,406.5
11/11/20253,4293,438.53,374.53,409
11/12/20253,6593,6903,5603,640.5
11/13/20253,6403,657.53,555.53,582.5
11/14/20253,591.53,6453,5583,642.5
11/17/20253,603.53,6113,5343,582.5
11/18/20253,5453,5613,452.53,459
11/19/20253,5073,539.53,447.53,523
11/20/20253,5573,608.53,521.53,558
11/21/20253,5533,662.53,5333,627
11/25/20253,698.53,728.53,6533,710
11/26/20253,728.53,7893,7113,774
11/27/20253,8303,8433,7683,787
11/28/20253,7503,7913,726.53,771
12/01/20253,7203,7383,577.53,643.5
12/02/20253,658.53,683.53,579.53,669
12/03/20253,684.53,7063,6563,695
12/04/20253,696.53,737.53,671.53,737.5
12/05/20253,703.53,709.53,638.53,659.5
12/08/20253,671.53,794.53,6613,788
12/09/20253,7953,796.53,7143,767
12/10/20253,7803,8593,7653,832
12/11/20253,8723,8723,7543,795.5
12/12/20253,8453,981.53,795.53,932
12/15/20253,9314,040.53,9214,020.5
12/16/20254,012.54,042.53,9243,935
12/17/20253,9703,979.53,902.53,923.5
12/18/20253,945.53,976.53,903.53,932
12/19/20253,972.54,1003,9134,015.5
12/22/20254,0154,020.53,966.53,979.5
12/23/20253,9794,004.53,9603,975
12/24/20253,9523,984.53,9273,948.5
12/25/20253,977.54,008.53,942.53,995
12/26/20254,0234,0353,935.53,964
12/29/20253,9844,0243,9433,978
12/30/20253,9513,9723,9193,932