Skip to main content
logo
Sumitomo Realty & Development Co., Ltd. (TYO:8830)
Japan flag Japan · Delayed Price · Currency is JPY
4,420.00
+157.00 (3.68%)
Feb 3, 2026, 3:30 PM JST

TYO:8830 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20264,307.004,420.004,292.004,420.004,420.003.68%2,567,600
Feb 2, 20264,350.004,378.004,248.004,263.004,263.00-0.75%2,347,500
Jan 30, 20264,295.004,321.004,233.004,295.004,295.001.04%3,042,000
Jan 29, 20264,215.004,262.004,125.004,251.004,251.000.88%2,300,600
Jan 28, 20264,174.004,278.004,157.004,214.004,214.00-0.64%2,715,200
Jan 27, 20264,166.004,241.004,114.004,241.004,241.001.19%3,321,900
Jan 26, 20264,111.004,202.004,104.004,191.004,191.00-0.21%2,949,500
Jan 23, 20264,208.004,244.004,183.004,200.004,200.001.16%2,018,600
Jan 22, 20264,170.004,194.004,123.004,152.004,152.001.17%2,571,700
Jan 21, 20264,105.004,130.004,051.004,104.004,104.00-1.70%2,780,000
Jan 20, 20264,193.004,193.004,120.004,175.004,175.00-0.97%1,992,400
Jan 19, 20264,246.004,274.004,175.004,216.004,216.00-0.75%1,749,800
Jan 16, 20264,258.004,297.004,242.004,248.004,248.00-1.26%1,942,100
Jan 15, 20264,272.004,333.004,246.004,302.004,302.000.44%2,128,100
Jan 14, 20264,300.004,327.004,235.004,283.004,283.000.73%2,767,600
Jan 13, 20264,197.004,263.004,132.004,252.004,252.004.27%3,658,800
Jan 9, 20264,031.004,106.004,005.004,078.004,078.000.27%2,973,600
Jan 8, 20264,130.004,171.004,067.004,067.004,067.000.84%3,292,800
Jan 7, 20263,917.004,077.003,893.004,033.004,033.000.37%3,193,700
Jan 6, 20263,948.004,070.003,937.004,018.004,018.002.95%2,821,500
Jan 5, 20263,950.003,967.003,870.003,903.003,903.00-0.74%2,691,100
Dec 30, 20253,951.003,972.003,919.003,932.003,932.00-1.16%2,069,800
Dec 29, 20253,984.004,024.003,943.003,978.003,978.000.35%1,487,400
Dec 26, 20254,023.004,035.003,935.503,964.003,964.00-0.78%1,412,200
Dec 25, 20253,977.504,008.503,942.503,995.003,995.001.18%864,200
Dec 24, 20253,952.003,984.503,927.003,948.503,948.50-0.67%1,756,000
Dec 23, 20253,979.004,004.503,960.003,975.003,975.00-0.11%2,100,200
Dec 22, 20254,015.004,020.503,966.503,979.503,979.50-0.90%2,226,400
Dec 19, 20253,972.504,100.003,913.004,015.504,015.502.12%6,425,400
Dec 18, 20253,945.503,976.503,903.503,932.003,932.000.22%2,936,400
Dec 17, 20253,970.003,979.503,902.503,923.503,923.50-0.29%3,506,800
Dec 16, 20254,012.504,042.503,924.003,935.003,935.00-2.13%3,337,200
Dec 15, 20253,931.004,040.503,921.004,020.504,020.502.25%3,550,800
Dec 12, 20253,845.003,981.503,795.503,932.003,932.003.60%4,806,600
Dec 11, 20253,872.003,872.003,754.003,795.503,795.50-0.95%2,239,200
Dec 10, 20253,780.003,859.003,765.003,832.003,832.001.73%3,969,000
Dec 9, 20253,795.003,796.503,714.003,767.003,767.00-0.55%3,521,600
Dec 8, 20253,671.503,794.503,661.003,788.003,788.003.51%3,076,600
Dec 5, 20253,703.503,709.503,638.503,659.503,659.50-2.09%2,119,800
Dec 4, 20253,696.503,737.503,671.503,737.503,737.501.15%2,448,000
Dec 3, 20253,684.503,706.003,656.003,695.003,695.000.71%2,866,000
Dec 2, 20253,658.503,683.503,579.503,669.003,669.000.70%3,269,400
Dec 1, 20253,720.003,738.003,577.503,643.503,643.50-3.38%2,828,800
Nov 28, 20253,750.003,791.003,726.503,771.003,771.00-0.42%2,442,600
Nov 27, 20253,830.003,843.003,768.003,787.003,787.000.34%2,285,400
Nov 26, 20253,728.503,789.003,711.003,774.003,774.001.73%2,584,600
Nov 25, 20253,698.503,728.503,653.003,710.003,710.002.29%3,267,800
Nov 21, 20253,553.003,662.503,533.003,627.003,627.001.94%5,072,400
Nov 20, 20253,557.003,608.503,521.503,558.003,558.000.99%2,353,800
Nov 19, 20253,507.003,539.503,447.503,523.003,523.001.85%2,559,400