Advertisement
U.S. Markets open in 5 hrs 11 mins

Sumitomo Realty & Development Co., Ltd. (8830.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
4,588.00-14.00 (-0.30%)
At close: 03:15PM JST
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 20244,588.004,643.004,584.004,588.004,588.00513,400
Oct 28, 20244,577.004,658.004,571.004,602.004,602.00897,800
Oct 25, 20244,616.004,623.004,533.004,572.004,572.00941,700
Oct 24, 20244,580.004,657.004,536.004,640.004,640.001,055,800
Oct 23, 20244,598.004,670.004,597.004,632.004,632.00971,400
Oct 22, 20244,656.004,676.004,573.004,609.004,609.001,048,700
Oct 21, 20244,710.004,757.004,687.004,688.004,688.00836,000
Oct 18, 20244,709.004,770.004,672.004,701.004,701.00933,900
Oct 17, 20244,725.004,810.004,688.004,720.004,720.001,002,900
Oct 16, 20244,585.004,705.004,564.004,681.004,681.00901,800
Oct 15, 20244,724.004,730.004,603.004,627.004,627.001,500,100
Oct 11, 20244,727.004,747.004,655.004,682.004,682.001,580,600
Oct 10, 20244,783.004,799.004,720.004,723.004,723.001,602,000
Oct 09, 20244,830.004,841.004,740.004,748.004,748.001,669,400
Oct 08, 20244,813.004,916.004,809.004,832.004,832.001,399,200
Oct 07, 20245,000.005,000.004,871.004,871.004,871.001,324,400
Oct 04, 20244,949.004,974.004,904.004,924.004,924.00938,200
Oct 03, 20245,047.005,101.004,952.004,970.004,970.001,170,400
Oct 02, 20244,851.004,913.004,838.004,901.004,901.001,010,000
Oct 01, 20244,807.004,865.004,762.004,860.004,860.001,232,000
Sep 30, 20244,855.004,879.004,701.004,806.004,806.002,720,500
Sep 27, 20245,050.005,234.005,025.005,225.005,225.001,816,700
Sep 26, 20244,910.004,999.004,889.004,999.004,999.001,120,900
Sep 25, 20244,819.004,875.004,787.004,852.004,852.00756,400
Sep 24, 20244,849.004,917.004,822.004,822.004,822.001,330,700
Sep 20, 20244,862.004,866.004,757.004,782.004,782.003,968,000
Sep 19, 20244,792.004,819.004,706.004,723.004,723.001,172,900
Sep 18, 20244,681.004,736.004,597.004,661.004,661.001,053,100
Sep 17, 20244,714.004,729.004,577.004,665.004,665.001,111,600
Sep 13, 20244,741.004,741.004,666.004,697.004,697.001,507,500
Sep 12, 20244,792.004,835.004,721.004,756.004,756.001,886,000
Sep 11, 20244,721.004,786.004,586.004,666.004,666.001,126,200
Sep 10, 20244,726.004,834.004,697.004,760.004,760.001,179,500
Sep 09, 20244,600.004,770.004,580.004,734.004,734.001,008,100
Sep 06, 20244,677.004,759.004,675.004,686.004,686.00863,900
Sep 05, 20244,655.004,810.004,630.004,709.004,709.00945,200
Sep 04, 20244,752.004,802.004,701.004,768.004,768.001,062,300
Sep 03, 20244,960.005,019.004,959.004,962.004,962.00631,400
Sep 02, 20245,025.005,040.004,910.004,957.004,957.00923,600
Aug 30, 20244,859.004,978.004,843.004,965.004,965.001,361,600
Aug 29, 20244,957.004,974.004,864.004,903.004,903.00700,300
Aug 28, 20244,895.004,967.004,867.004,932.004,932.00516,700
Aug 27, 20244,884.004,935.004,845.004,915.004,915.00733,800
Aug 26, 20244,805.004,912.004,802.004,912.004,912.00870,400
Aug 23, 20244,773.004,843.004,738.004,791.004,791.00685,500
Aug 22, 20244,791.004,848.004,733.004,770.004,770.00740,600
Aug 21, 20244,738.004,809.004,730.004,759.004,759.00543,100
Aug 20, 20244,884.004,884.004,767.004,808.004,808.001,223,100
Aug 19, 20244,765.004,838.004,724.004,754.004,754.00826,300
Aug 16, 20244,711.004,828.004,699.004,800.004,800.001,086,700
Aug 15, 20244,653.004,695.004,608.004,613.004,613.00668,700
Aug 14, 20244,621.004,711.004,553.004,660.004,660.001,423,900
Aug 13, 20244,448.004,589.004,397.004,551.004,551.001,470,700
Aug 09, 20244,485.004,493.004,307.004,375.004,375.002,841,500
Aug 08, 20244,311.004,542.004,291.004,400.004,400.001,760,100
Aug 07, 20244,214.004,597.004,161.004,451.004,451.003,053,900
Aug 06, 20244,067.004,394.004,060.004,386.004,386.003,113,100
Aug 05, 20244,030.004,165.003,692.003,717.003,717.002,541,100
Aug 02, 20244,546.004,546.004,343.004,365.004,365.001,744,500
Aug 01, 20244,763.004,789.004,452.004,545.004,545.002,746,300
Jul 31, 20244,915.005,019.004,900.005,003.005,003.001,400,100
Jul 30, 20245,025.005,084.004,982.005,015.005,015.00943,200
Jul 29, 20244,900.005,041.004,851.004,977.004,977.001,112,100
Jul 26, 20244,802.004,882.004,755.004,791.004,791.001,073,000
Jul 25, 20244,750.004,813.004,676.004,787.004,787.001,202,700
Jul 24, 20244,975.004,983.004,812.004,820.004,820.00928,300
Jul 23, 20245,002.005,076.004,990.005,015.005,015.00495,600
Jul 22, 20245,023.005,055.004,987.005,008.005,008.00673,300
Jul 19, 20245,100.005,102.004,971.005,023.005,023.00901,600
Jul 18, 20245,057.005,155.005,051.005,074.005,074.001,113,400
Jul 17, 20245,085.005,180.005,044.005,138.005,138.001,039,600
Jul 16, 20245,049.005,072.004,963.005,013.005,013.00943,100
Jul 12, 20244,908.005,171.004,870.005,086.005,086.002,499,900
Jul 11, 20244,912.004,920.004,848.004,896.004,896.001,311,800
Jul 10, 20244,950.004,963.004,853.004,855.004,855.001,341,900
Jul 09, 20244,989.005,023.004,924.004,979.004,979.001,154,600
Jul 08, 20245,024.005,050.004,958.005,010.005,010.001,055,700
Jul 05, 20245,063.005,097.004,994.005,032.005,032.001,276,300
Jul 04, 20244,936.005,031.004,928.004,993.004,993.001,288,300
Jul 03, 20244,895.004,923.004,826.004,891.004,891.001,001,100
Jul 02, 20244,803.004,866.004,760.004,853.004,853.00996,700
Jul 01, 20244,839.004,899.004,757.004,783.004,783.001,038,500
Jun 28, 20244,720.004,737.004,661.004,721.004,721.001,545,900
Jun 27, 20244,700.004,706.004,648.004,677.004,677.00822,300
Jun 26, 20244,700.004,736.004,666.004,720.004,720.001,247,200
Jun 25, 20244,704.004,784.004,675.004,713.004,713.001,359,200
Jun 24, 20244,636.004,673.004,577.004,652.004,652.00847,400
Jun 21, 20244,634.004,658.004,571.004,607.004,607.001,744,300
Jun 20, 20244,655.004,697.004,610.004,661.004,661.00949,700
Jun 19, 20244,630.004,704.004,626.004,704.004,704.001,011,500
Jun 18, 20244,730.004,741.004,622.004,646.004,646.001,021,600
Jun 17, 20244,763.004,768.004,609.004,664.004,664.001,830,400
Jun 14, 20244,766.005,036.004,760.004,903.004,903.003,047,600
Jun 13, 20244,866.004,866.004,736.004,777.004,777.00957,800
Jun 12, 20244,822.004,876.004,800.004,806.004,806.001,069,600
Jun 11, 20244,893.004,940.004,876.004,892.004,892.00862,300
Jun 10, 20244,882.004,969.004,874.004,922.004,922.001,085,200
Jun 07, 20244,898.004,932.004,866.004,899.004,899.00647,400
Jun 06, 20244,969.004,969.004,878.004,879.004,879.001,038,400
Jun 05, 20244,960.005,093.004,939.004,981.004,981.001,668,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...