Sumitomo Realty & Development Co., Ltd. (8830.T) JPX
3,635.00
-42(-1.14%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
8830.T Historical Return
If you invested ¥1000 in Sumitomo Realty & Development Co., Ltd. (8830.T) 10 years ago, it would be worth ¥2,741.26 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,019.71, while ¥1000 invested 1 year ago would be worth ¥1,325.38. This corresponds to total returns of 174.13%, 101.97%, 32.54%, respectively, with annualized returns of 10.6%, 15.09%, 32.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
8830.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3,555 | 3,677 | 3,677 | 3,681 | 3,495 | 4.45M |
| June 01, 2026 | 3,688 | 3,601 | 3,601 | 3,716 | 3,584 | 3.87M |
| May 29, 2026 | 3,701 | 3,717 | 3,717 | 3,799 | 3,670 | 6.2M |
| May 28, 2026 | 3,729 | 3,652 | 3,652 | 3,733 | 3,627 | 3.65M |
| May 27, 2026 | 3,900 | 3,713 | 3,713 | 3,913 | 3,706 | 5.02M |
| May 26, 2026 | 3,897 | 3,956 | 3,956 | 4,003 | 3,855 | 4.31M |
| May 25, 2026 | 3,811 | 3,869 | 3,869 | 3,876 | 3,775 | 3.58M |
| May 22, 2026 | 3,747 | 3,741 | 3,741 | 3,786 | 3,627 | 4.39M |
| May 21, 2026 | 3,818 | 3,806 | 3,806 | 3,842 | 3,751 | 4.59M |
| May 20, 2026 | 3,855 | 3,748 | 3,748 | 3,913 | 3,744 | 7.61M |
| May 19, 2026 | 3,852 | 3,955 | 3,955 | 4,034 | 3,852 | 5.09M |
| May 18, 2026 | 4,179 | 3,981 | 3,981 | 4,212 | 3,980 | 4.25M |
| May 15, 2026 | 4,400 | 4,232 | 4,232 | 4,404 | 4,180 | 4.06M |
| May 14, 2026 | 4,450 | 4,418 | 4,418 | 4,532 | 4,353 | 6.51M |
| May 13, 2026 | 4,816 | 4,870 | 4,870 | 4,916 | 4,808 | 1.79M |
| May 12, 2026 | 4,840 | 4,886 | 4,886 | 4,908 | 4,819 | 1.85M |
| May 11, 2026 | 4,800 | 4,816 | 4,816 | 4,858 | 4,734 | 1.98M |
| May 08, 2026 | 4,818 | 4,756 | 4,756 | 4,845 | 4,704 | 2.3M |
| May 07, 2026 | 4,819 | 4,790 | 4,790 | 4,877 | 4,780 | 3.15M |
| May 01, 2026 | 4,796 | 4,735 | 4,735 | 4,823 | 4,728 | 2.51M |
| April 30, 2026 | 4,818 | 4,843 | 4,843 | 4,883 | 4,741 | 4.93M |
| April 28, 2026 | 4,728 | 4,773 | 4,773 | 4,776 | 4,694 | 2.22M |
| April 27, 2026 | 4,642 | 4,676 | 4,676 | 4,757 | 4,600 | 1.98M |
| April 24, 2026 | 4,617 | 4,682 | 4,682 | 4,693 | 4,604 | 1.72M |
| April 23, 2026 | 4,636 | 4,678 | 4,678 | 4,706 | 4,611 | 2.12M |
| April 22, 2026 | 4,651 | 4,615 | 4,615 | 4,701 | 4,615 | 2.01M |
| April 21, 2026 | 4,680 | 4,721 | 4,721 | 4,733 | 4,662 | 1.65M |
| April 20, 2026 | 4,683 | 4,688 | 4,688 | 4,725 | 4,665 | 1.65M |
| April 17, 2026 | 4,733 | 4,653 | 4,653 | 4,742 | 4,652 | 1.81M |
| April 16, 2026 | 4,800 | 4,745 | 4,745 | 4,857 | 4,733 | 2.24M |
| April 15, 2026 | 4,904 | 4,813 | 4,813 | 4,934 | 4,805 | 1.95M |
| April 14, 2026 | 4,784 | 4,836 | 4,836 | 4,876 | 4,733 | 2.19M |
| April 13, 2026 | 4,778 | 4,727 | 4,727 | 4,828 | 4,704 | 2.06M |
| April 10, 2026 | 4,909 | 4,806 | 4,806 | 4,916 | 4,806 | 2.28M |
| April 09, 2026 | 5,025 | 4,919 | 4,919 | 5,059 | 4,919 | 3.77M |
| April 08, 2026 | 4,952 | 4,955 | 4,955 | 4,955 | 4,776 | 3.98M |
| April 07, 2026 | 4,623 | 4,672 | 4,672 | 4,697 | 4,623 | 2.12M |
| April 06, 2026 | 4,592 | 4,553 | 4,553 | 4,620 | 4,539 | 1.8M |
| April 03, 2026 | 4,579 | 4,550 | 4,550 | 4,593 | 4,515 | 1.14M |
| April 02, 2026 | 4,702 | 4,530 | 4,530 | 4,745 | 4,514 | 2.56M |
| April 01, 2026 | 4,595 | 4,586 | 4,586 | 4,612 | 4,527 | 2.17M |
| March 31, 2026 | 4,378 | 4,392 | 4,392 | 4,485 | 4,342 | 2.71M |
| March 30, 2026 | 4,319 | 4,390 | 4,390 | 4,399 | 4,276 | 3.51M |
| March 27, 2026 | 4,539 | 4,481 | 4,459 | 4,568 | 4,454 | 3.9M |
| March 26, 2026 | 4,640 | 4,587 | 4,564.48 | 4,655 | 4,543 | 2.26M |
| March 25, 2026 | 4,649 | 4,627 | 4,604.28 | 4,653 | 4,579 | 2.7M |
| March 24, 2026 | 4,494 | 4,509 | 4,486.86 | 4,527 | 4,447 | 2.98M |
| March 23, 2026 | 4,468 | 4,344 | 4,322.67 | 4,499 | 4,317 | 3.26M |
| March 19, 2026 | 4,722 | 4,678 | 4,655.03 | 4,747 | 4,656 | 3.55M |
| March 18, 2026 | 4,930 | 4,862 | 4,838.13 | 4,941 | 4,856 | 3.02M |
| March 17, 2026 | 4,883 | 4,860 | 4,836.14 | 4,914 | 4,835 | 1.74M |
| March 16, 2026 | 4,771 | 4,820 | 4,796.34 | 4,841 | 4,745 | 2.47M |
| March 13, 2026 | 4,685 | 4,790 | 4,766.48 | 4,833 | 4,684 | 3.74M |
| March 12, 2026 | 4,852 | 4,793 | 4,769.47 | 4,868 | 4,742 | 3.18M |
| March 11, 2026 | 5,050 | 4,992 | 4,967.49 | 5,062 | 4,949 | 2.54M |
| March 10, 2026 | 4,886 | 4,969 | 4,923.71 | 5,006 | 4,847 | 907,900 |
| March 09, 2026 | 4,773 | 4,816 | 4,792.36 | 4,828 | 4,680 | 3.05M |
| March 06, 2026 | 5,045 | 5,083 | 5,058.04 | 5,099 | 4,941 | 2.7M |
| March 05, 2026 | 4,938 | 4,975 | 4,950.57 | 5,045 | 4,929 | 3.07M |
| March 04, 2026 | 4,980 | 4,841 | 4,810.27 | 5,002 | 4,815 | 1.6M |
