Advertisement
U.S. markets closed

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

Tokyo - Tokyo Delayed Price. Currency in JPY
4,457.00-27.00 (-0.60%)
As of 09:10AM JST. Market open.
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20244,474.004,493.004,451.004,457.004,457.0097,100
Nov 26, 20244,494.004,555.004,458.004,484.004,484.001,314,800
Nov 25, 20244,609.004,635.004,479.004,479.004,479.003,612,000
Nov 22, 20244,530.004,595.004,508.004,567.004,567.00993,900
Nov 21, 20244,616.004,649.004,522.004,522.004,522.001,977,900
Nov 20, 20244,627.004,731.004,617.004,683.004,683.001,248,600
Nov 19, 20244,604.004,648.004,584.004,628.004,628.001,068,700
Nov 18, 20244,560.004,630.004,535.004,556.004,556.00943,400
Nov 15, 20244,676.004,734.004,574.004,574.004,574.001,121,300
Nov 14, 20244,679.004,726.004,660.004,660.004,660.001,077,600
Nov 13, 20244,827.004,855.004,626.004,648.004,648.001,744,700
Nov 12, 20244,895.004,961.004,864.004,897.004,897.001,214,300
Nov 11, 20244,780.004,893.004,770.004,865.004,865.001,310,800
Nov 08, 20244,930.004,953.004,801.004,850.004,850.001,452,000
Nov 07, 20244,832.004,858.004,764.004,838.004,838.001,578,000
Nov 06, 20244,757.004,876.004,748.004,808.004,808.002,205,000
Nov 05, 20244,620.004,705.004,600.004,689.004,689.001,225,700
Nov 01, 20244,541.004,622.004,528.004,604.004,604.001,053,200
Oct 31, 20244,586.004,627.004,541.004,600.004,600.001,289,300
Oct 30, 20244,599.004,663.004,585.004,622.004,622.004,266,800
Oct 29, 20244,588.004,643.004,575.004,588.004,588.00778,800
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 27, 202435 Dividend
Sep 26, 20244,910.004,999.004,889.004,999.004,964.001,120,900
Sep 25, 20244,819.004,875.004,787.004,852.004,818.03756,400
Sep 24, 20244,849.004,917.004,822.004,822.004,788.241,330,700
Sep 20, 20244,862.004,866.004,757.004,782.004,748.523,968,000
Sep 19, 20244,792.004,819.004,706.004,723.004,689.931,172,900
Sep 18, 20244,681.004,736.004,597.004,661.004,628.371,053,100
Sep 17, 20244,714.004,729.004,577.004,665.004,632.341,111,600
Sep 13, 20244,741.004,741.004,666.004,697.004,664.111,507,500
Sep 12, 20244,792.004,835.004,721.004,756.004,722.701,886,000
Sep 11, 20244,721.004,786.004,586.004,666.004,633.331,126,200
Sep 10, 20244,726.004,834.004,697.004,760.004,726.671,179,500
Sep 09, 20244,600.004,770.004,580.004,734.004,700.861,008,100
Sep 06, 20244,677.004,759.004,675.004,686.004,653.19863,900
Sep 05, 20244,655.004,810.004,630.004,709.004,676.03945,200
Sep 04, 20244,752.004,802.004,701.004,768.004,734.621,062,300
Sep 03, 20244,960.005,019.004,959.004,962.004,927.26631,400
Sep 02, 20245,025.005,040.004,910.004,957.004,922.29923,600
Aug 30, 20244,859.004,978.004,843.004,965.004,930.241,361,600
Aug 29, 20244,957.004,974.004,864.004,903.004,868.67700,300
Aug 28, 20244,895.004,967.004,867.004,932.004,897.47516,700
Aug 27, 20244,884.004,935.004,845.004,915.004,880.59733,800
Aug 26, 20244,805.004,912.004,802.004,912.004,877.61870,400
Aug 23, 20244,773.004,843.004,738.004,791.004,757.46685,500
Aug 22, 20244,791.004,848.004,733.004,770.004,736.60740,600
Aug 21, 20244,738.004,809.004,730.004,759.004,725.68543,100
Aug 20, 20244,884.004,884.004,767.004,808.004,774.341,223,100
Aug 19, 20244,765.004,838.004,724.004,754.004,720.72826,300
Aug 16, 20244,711.004,828.004,699.004,800.004,766.391,086,700
Aug 15, 20244,653.004,695.004,608.004,613.004,580.70668,700
Aug 14, 20244,621.004,711.004,553.004,660.004,627.371,423,900
Aug 13, 20244,448.004,589.004,397.004,551.004,519.141,470,700
Aug 09, 20244,485.004,493.004,307.004,375.004,344.372,841,500
Aug 08, 20244,311.004,542.004,291.004,400.004,369.191,760,100
Aug 07, 20244,214.004,597.004,161.004,451.004,419.843,053,900
Aug 06, 20244,067.004,394.004,060.004,386.004,355.293,113,100
Aug 05, 20244,030.004,165.003,692.003,717.003,690.982,541,100
Aug 02, 20244,546.004,546.004,343.004,365.004,334.441,744,500
Aug 01, 20244,763.004,789.004,452.004,545.004,513.182,746,300
Jul 31, 20244,915.005,019.004,900.005,003.004,967.971,400,100
Jul 30, 20245,025.005,084.004,982.005,015.004,979.89943,200
Jul 29, 20244,900.005,041.004,851.004,977.004,942.151,112,100
Jul 26, 20244,802.004,882.004,755.004,791.004,757.461,073,000
Jul 25, 20244,750.004,813.004,676.004,787.004,753.481,202,700
Jul 24, 20244,975.004,983.004,812.004,820.004,786.25928,300
Jul 23, 20245,002.005,076.004,990.005,015.004,979.89495,600
Jul 22, 20245,023.005,055.004,987.005,008.004,972.94673,300
Jul 19, 20245,100.005,102.004,971.005,023.004,987.83901,600
Jul 18, 20245,057.005,155.005,051.005,074.005,038.481,113,400
Jul 17, 20245,085.005,180.005,044.005,138.005,102.031,039,600
Jul 16, 20245,049.005,072.004,963.005,013.004,977.90943,100
Jul 12, 20244,908.005,171.004,870.005,086.005,050.392,499,900
Jul 11, 20244,912.004,920.004,848.004,896.004,861.721,311,800
Jul 10, 20244,950.004,963.004,853.004,855.004,821.011,341,900
Jul 09, 20244,989.005,023.004,924.004,979.004,944.141,154,600
Jul 08, 20245,024.005,050.004,958.005,010.004,974.921,055,700
Jul 05, 20245,063.005,097.004,994.005,032.004,996.771,276,300
Jul 04, 20244,936.005,031.004,928.004,993.004,958.041,288,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...