Sumitomo Realty & Development Co., Ltd. (TYO:8830)
Japan · Delayed Price · Currency is JPY 5,715.00
+173.00 (3.12%)
Aug 1, 2025, 3:30 PM JST
TYO:8830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,586.00 | 5,741.00 | 5,550.00 | 5,715.00 | 5,715.00 | 3.12% | 1,273,000 |
| Jul 31, 2025 | 5,500.00 | 5,542.00 | 5,468.00 | 5,542.00 | 5,542.00 | 0.82% | 780,700 |
| Jul 30, 2025 | 5,444.00 | 5,497.00 | 5,417.00 | 5,497.00 | 5,497.00 | 1.48% | 945,400 |
| Jul 29, 2025 | 5,460.00 | 5,470.00 | 5,411.00 | 5,417.00 | 5,417.00 | -1.35% | 713,800 |
| Jul 28, 2025 | 5,513.00 | 5,553.00 | 5,465.00 | 5,491.00 | 5,491.00 | -0.40% | 629,800 |
| Jul 25, 2025 | 5,516.00 | 5,549.00 | 5,487.00 | 5,513.00 | 5,513.00 | 0.47% | 775,000 |
| Jul 24, 2025 | 5,502.00 | 5,548.00 | 5,459.00 | 5,487.00 | 5,487.00 | 1.27% | 1,224,000 |
| Jul 23, 2025 | 5,369.00 | 5,480.00 | 5,352.00 | 5,418.00 | 5,418.00 | 1.75% | 1,337,900 |
| Jul 22, 2025 | 5,303.00 | 5,349.00 | 5,263.00 | 5,325.00 | 5,325.00 | 0.64% | 1,674,600 |
| Jul 18, 2025 | 5,500.00 | 5,500.00 | 5,224.00 | 5,291.00 | 5,291.00 | -3.80% | 2,544,900 |
| Jul 17, 2025 | 5,451.00 | 5,500.00 | 5,417.00 | 5,500.00 | 5,500.00 | 0.24% | 1,006,600 |
| Jul 16, 2025 | 5,490.00 | 5,528.00 | 5,413.00 | 5,487.00 | 5,487.00 | -0.67% | 958,300 |
| Jul 15, 2025 | 5,600.00 | 5,644.00 | 5,517.00 | 5,524.00 | 5,524.00 | -1.16% | 1,177,400 |
| Jul 14, 2025 | 5,482.00 | 5,603.00 | 5,474.00 | 5,589.00 | 5,589.00 | 1.62% | 1,243,200 |
| Jul 11, 2025 | 5,554.00 | 5,583.00 | 5,498.00 | 5,500.00 | 5,500.00 | -0.61% | 841,000 |
| Jul 10, 2025 | 5,550.00 | 5,555.00 | 5,491.00 | 5,534.00 | 5,534.00 | -0.25% | 1,100,200 |
| Jul 9, 2025 | 5,525.00 | 5,560.00 | 5,502.00 | 5,548.00 | 5,548.00 | 0.87% | 1,006,100 |
| Jul 8, 2025 | 5,498.00 | 5,529.00 | 5,470.00 | 5,500.00 | 5,500.00 | -0.40% | 1,096,000 |
| Jul 7, 2025 | 5,540.00 | 5,572.00 | 5,496.00 | 5,522.00 | 5,522.00 | -0.02% | 711,200 |
| Jul 4, 2025 | 5,563.00 | 5,631.00 | 5,518.00 | 5,523.00 | 5,523.00 | -1.13% | 899,900 |
| Jul 3, 2025 | 5,612.00 | 5,636.00 | 5,535.00 | 5,586.00 | 5,586.00 | -1.29% | 1,392,900 |
| Jul 2, 2025 | 5,545.00 | 5,705.00 | 5,520.00 | 5,659.00 | 5,659.00 | 2.69% | 1,760,900 |
| Jul 1, 2025 | 5,554.00 | 5,647.00 | 5,460.00 | 5,511.00 | 5,511.00 | -1.01% | 1,917,300 |
| Jun 30, 2025 | 5,648.00 | 5,649.00 | 5,543.00 | 5,567.00 | 5,567.00 | -0.04% | 1,319,800 |
| Jun 27, 2025 | 5,601.00 | 5,655.00 | 5,542.00 | 5,569.00 | 5,569.00 | -0.48% | 1,264,400 |
| Jun 26, 2025 | 5,596.00 | 5,613.00 | 5,521.00 | 5,596.00 | 5,596.00 | -0.44% | 1,414,900 |
| Jun 25, 2025 | 5,651.00 | 5,695.00 | 5,588.00 | 5,621.00 | 5,621.00 | 0.16% | 1,550,700 |
| Jun 24, 2025 | 5,821.00 | 5,839.00 | 5,592.00 | 5,612.00 | 5,612.00 | -3.01% | 1,389,100 |
| Jun 23, 2025 | 5,920.00 | 5,939.00 | 5,783.00 | 5,786.00 | 5,786.00 | -2.00% | 872,400 |
| Jun 20, 2025 | 5,905.00 | 5,920.00 | 5,857.00 | 5,904.00 | 5,904.00 | -0.34% | 7,998,300 |
| Jun 19, 2025 | 5,935.00 | 6,018.00 | 5,895.00 | 5,924.00 | 5,924.00 | -0.22% | 1,302,600 |
| Jun 18, 2025 | 5,824.00 | 5,950.00 | 5,818.00 | 5,937.00 | 5,937.00 | 1.94% | 1,242,100 |
| Jun 17, 2025 | 5,811.00 | 5,850.00 | 5,765.00 | 5,824.00 | 5,824.00 | -0.10% | 1,106,900 |
| Jun 16, 2025 | 5,819.00 | 5,889.00 | 5,802.00 | 5,830.00 | 5,830.00 | 0.36% | 1,362,500 |
| Jun 13, 2025 | 5,845.00 | 5,920.00 | 5,804.00 | 5,809.00 | 5,809.00 | -0.50% | 2,787,000 |
| Jun 12, 2025 | 5,699.00 | 6,040.00 | 5,694.00 | 5,838.00 | 5,838.00 | 2.40% | 3,372,700 |
| Jun 11, 2025 | 5,830.00 | 5,846.00 | 5,663.00 | 5,701.00 | 5,701.00 | 0.76% | 2,090,900 |
| Jun 10, 2025 | 5,600.00 | 5,666.00 | 5,546.00 | 5,658.00 | 5,658.00 | 2.24% | 1,936,300 |
| Jun 9, 2025 | 5,538.00 | 5,567.00 | 5,459.00 | 5,534.00 | 5,534.00 | 0.60% | 975,700 |
| Jun 6, 2025 | 5,502.00 | 5,522.00 | 5,455.00 | 5,501.00 | 5,501.00 | -0.36% | 1,073,000 |
| Jun 5, 2025 | 5,505.00 | 5,555.00 | 5,482.00 | 5,521.00 | 5,521.00 | -0.93% | 1,253,500 |
| Jun 4, 2025 | 5,530.00 | 5,577.00 | 5,514.00 | 5,573.00 | 5,573.00 | 0.45% | 1,407,100 |
| Jun 3, 2025 | 5,625.00 | 5,649.00 | 5,511.00 | 5,548.00 | 5,548.00 | -2.22% | 1,778,400 |
| Jun 2, 2025 | 5,558.00 | 5,954.00 | 5,530.00 | 5,674.00 | 5,674.00 | 2.14% | 3,364,000 |
| May 30, 2025 | 5,469.00 | 5,593.00 | 5,460.00 | 5,555.00 | 5,555.00 | 0.91% | 2,059,400 |
| May 29, 2025 | 5,573.00 | 5,623.00 | 5,476.00 | 5,505.00 | 5,505.00 | -0.60% | 1,292,700 |
| May 28, 2025 | 5,470.00 | 5,552.00 | 5,451.00 | 5,538.00 | 5,538.00 | 2.54% | 1,549,900 |
| May 27, 2025 | 5,359.00 | 5,424.00 | 5,340.00 | 5,401.00 | 5,401.00 | 0.86% | 1,042,100 |
| May 26, 2025 | 5,354.00 | 5,374.00 | 5,303.00 | 5,355.00 | 5,355.00 | 0.41% | 1,139,600 |
| May 23, 2025 | 5,298.00 | 5,390.00 | 5,270.00 | 5,333.00 | 5,333.00 | 1.23% | 1,412,500 |