Sumitomo Realty & Development Co., Ltd. (8830.T) JPX
4,550.00
+20(+0.44%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
4,550.00
+20(+0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 4,481 | 4,568 | 4,454 | 3.9M |
| March 26, 2026 | 4,640 | 4,587 | 4,587 | 4,655 | 4,543 | 2.26M |
| March 25, 2026 | 4,649 | 4,627 | 4,627 | 4,653 | 4,579 | 2.7M |
| March 24, 2026 | 4,494 | 4,509 | 4,509 | 4,527 | 4,447 | 2.98M |
| March 23, 2026 | 4,468 | 4,344 | 4,344 | 4,499 | 4,317 | 3.26M |
| March 19, 2026 | 4,722 | 4,678 | 4,678 | 4,747 | 4,656 | 3.55M |
| March 18, 2026 | 4,930 | 4,862 | 4,862 | 4,941 | 4,856 | 3.02M |
| March 17, 2026 | 4,883 | 4,860 | 4,860 | 4,914 | 4,835 | 1.74M |
| March 16, 2026 | 4,771 | 4,820 | 4,820 | 4,841 | 4,745 | 2.47M |
| March 13, 2026 | 4,685 | 4,790 | 4,790 | 4,833 | 4,684 | 3.74M |
| March 12, 2026 | 4,852 | 4,793 | 4,793 | 4,868 | 4,742 | 3.18M |
| March 11, 2026 | 5,050 | 4,992 | 4,992 | 5,062 | 4,949 | 2.54M |
| March 10, 2026 | 4,886 | 4,969 | 4,969 | 5,006 | 4,847 | 907,900 |
| March 09, 2026 | 4,773 | 4,816 | 4,816 | 4,828 | 4,680 | 3.05M |
| March 06, 2026 | 5,045 | 5,083 | 5,083 | 5,099 | 4,941 | 2.7M |
| March 05, 2026 | 4,938 | 4,975 | 4,975 | 5,045 | 4,929 | 3.07M |
| March 04, 2026 | 4,980 | 4,841 | 4,841 | 5,002 | 4,815 | 1.6M |
| March 03, 2026 | 5,203 | 5,113 | 5,113 | 5,244 | 5,086 | 2.9M |
| March 02, 2026 | 5,142 | 5,341 | 5,341 | 5,341 | 5,128 | 2.7M |
| February 27, 2026 | 5,237 | 5,288 | 5,288 | 5,333 | 5,183 | 3.42M |
| February 26, 2026 | 5,357 | 5,195 | 5,195 | 5,358 | 5,188 | 3.53M |
| February 25, 2026 | 5,113 | 5,201 | 5,201 | 5,249 | 5,066 | 3.21M |
| February 24, 2026 | 5,009 | 5,075 | 5,075 | 5,101 | 4,957 | 3.23M |
| February 20, 2026 | 4,950 | 5,044 | 0 | 5,070 | 4,892 | 2.96M |
| February 19, 2026 | 4,813 | 4,983 | 0 | 5,002 | 4,788 | 2.72M |
| February 18, 2026 | 4,890 | 4,830 | 0 | 4,917 | 4,811 | 2.29M |
| February 17, 2026 | 5,000 | 4,842 | 0 | 5,040 | 4,823 | 2.88M |
| February 16, 2026 | 5,038 | 5,025 | 0 | 5,090 | 4,938 | 2.69M |
| February 13, 2026 | 5,050 | 4,980 | 0 | 5,093 | 4,980 | 3.64M |
| February 12, 2026 | 4,961 | 5,120 | 0 | 5,154 | 4,961 | 3.7M |
| February 10, 2026 | 4,989 | 5,119 | 0 | 5,133 | 4,924 | 3.02M |
| February 09, 2026 | 4,970 | 4,901 | 0 | 5,043 | 4,839 | 4.74M |
| February 06, 2026 | 4,604 | 4,620 | 0 | 4,620 | 4,516 | 2.42M |
| February 05, 2026 | 4,599 | 4,604 | 0 | 4,613 | 4,530 | 3.67M |
| February 04, 2026 | 4,390 | 4,506 | 0 | 4,506 | 4,349 | 2.08M |
| February 03, 2026 | 4,307 | 4,420 | 0 | 4,420 | 4,292 | 2.57M |
| February 02, 2026 | 4,350 | 4,263 | 0 | 4,378 | 4,248 | 2.35M |
| January 30, 2026 | 4,295 | 4,295 | 0 | 4,321 | 4,233 | 3.04M |
| January 29, 2026 | 4,215 | 4,251 | 0 | 4,262 | 4,125 | 2.3M |
| January 28, 2026 | 4,174 | 4,214 | 0 | 4,278 | 4,157 | 2.72M |
| January 27, 2026 | 4,166 | 4,241 | 0 | 4,241 | 4,114 | 3.32M |
| January 26, 2026 | 4,111 | 4,191 | 0 | 4,202 | 4,104 | 2.95M |
| January 23, 2026 | 4,208 | 4,200 | 0 | 4,244 | 4,183 | 2.02M |
| January 22, 2026 | 4,170 | 4,152 | 0 | 4,194 | 4,123 | 2.57M |
| January 21, 2026 | 4,105 | 4,104 | 0 | 4,130 | 4,051 | 2.78M |
| January 20, 2026 | 4,193 | 4,175 | 0 | 4,193 | 4,120 | 1.99M |
| January 19, 2026 | 4,246 | 4,216 | 0 | 4,274 | 4,175 | 1.75M |
| January 16, 2026 | 4,258 | 4,248 | 0 | 4,297 | 4,242 | 1.94M |
| January 15, 2026 | 4,272 | 4,302 | 0 | 4,333 | 4,246 | 2.13M |
| January 14, 2026 | 4,300 | 4,283 | 0 | 4,327 | 4,235 | 2.77M |
| January 13, 2026 | 4,197 | 4,252 | 0 | 4,263 | 4,132 | 3.66M |
| January 09, 2026 | 4,031 | 4,078 | 0 | 4,106 | 4,005 | 2.97M |
| January 08, 2026 | 4,130 | 4,067 | 0 | 4,171 | 4,067 | 3.29M |
| January 07, 2026 | 3,917 | 4,033 | 0 | 4,077 | 3,893 | 3.19M |
| January 06, 2026 | 3,948 | 4,018 | 0 | 4,070 | 3,937 | 2.82M |