Sumitomo Realty & Development Co., Ltd. (TYO:8830)
Japan · Delayed Price · Currency is JPY 4,955.00
+283.00 (6.06%)
Apr 8, 2026, 3:30 PM JST
TYO:8830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 4,952.00 | 4,955.00 | 4,776.00 | 4,955.00 | 4,955.00 | 6.06% | 3,981,300 |
| Apr 7, 2026 | 4,623.00 | 4,697.00 | 4,623.00 | 4,672.00 | 4,672.00 | 2.61% | 2,116,600 |
| Apr 6, 2026 | 4,592.00 | 4,620.00 | 4,539.00 | 4,553.00 | 4,553.00 | 0.07% | 1,800,000 |
| Apr 3, 2026 | 4,579.00 | 4,593.00 | 4,515.00 | 4,550.00 | 4,550.00 | 0.44% | 1,139,800 |
| Apr 2, 2026 | 4,702.00 | 4,745.00 | 4,514.00 | 4,530.00 | 4,530.00 | -1.22% | 2,558,100 |
| Apr 1, 2026 | 4,595.00 | 4,612.00 | 4,527.00 | 4,586.00 | 4,586.00 | 4.42% | 2,168,200 |
| Mar 31, 2026 | 4,378.00 | 4,485.00 | 4,342.00 | 4,392.00 | 4,392.00 | 0.05% | 2,711,100 |
| Mar 30, 2026 | 4,319.00 | 4,399.00 | 4,276.00 | 4,390.00 | 4,390.00 | -2.03% | 3,511,700 |
| Mar 27, 2026 | 4,539.00 | 4,568.00 | 4,454.00 | 4,481.00 | 4,459.00 | -2.31% | 3,897,400 |
| Mar 26, 2026 | 4,640.00 | 4,655.00 | 4,543.00 | 4,587.00 | 4,564.48 | -0.86% | 2,256,800 |
| Mar 25, 2026 | 4,649.00 | 4,653.00 | 4,579.00 | 4,627.00 | 4,604.28 | 2.62% | 2,701,300 |
| Mar 24, 2026 | 4,494.00 | 4,527.00 | 4,447.00 | 4,509.00 | 4,486.86 | 3.80% | 2,980,900 |
| Mar 23, 2026 | 4,468.00 | 4,499.00 | 4,317.00 | 4,344.00 | 4,322.67 | -7.14% | 3,255,300 |
| Mar 19, 2026 | 4,722.00 | 4,747.00 | 4,656.00 | 4,678.00 | 4,655.03 | -3.78% | 3,554,400 |
| Mar 18, 2026 | 4,930.00 | 4,941.00 | 4,856.00 | 4,862.00 | 4,838.13 | 0.04% | 3,016,000 |
| Mar 17, 2026 | 4,883.00 | 4,914.00 | 4,835.00 | 4,860.00 | 4,836.14 | 0.83% | 1,737,400 |
| Mar 16, 2026 | 4,771.00 | 4,841.00 | 4,745.00 | 4,820.00 | 4,796.34 | 0.63% | 2,473,700 |
| Mar 13, 2026 | 4,685.00 | 4,833.00 | 4,684.00 | 4,790.00 | 4,766.48 | -0.06% | 3,739,000 |
| Mar 12, 2026 | 4,852.00 | 4,868.00 | 4,742.00 | 4,793.00 | 4,769.47 | -3.99% | 3,182,800 |
| Mar 11, 2026 | 5,050.00 | 5,062.00 | 4,949.00 | 4,992.00 | 4,967.49 | 0.89% | 2,541,200 |
| Mar 10, 2026 | 4,886.00 | 5,006.00 | 4,847.00 | 4,948.00 | 4,923.71 | 2.74% | 2,280,700 |
| Mar 9, 2026 | 4,773.00 | 4,828.00 | 4,680.00 | 4,816.00 | 4,792.36 | -5.25% | 3,048,400 |
| Mar 6, 2026 | 5,045.00 | 5,099.00 | 4,941.00 | 5,083.00 | 5,058.04 | 2.17% | 2,702,700 |
| Mar 5, 2026 | 4,938.00 | 5,045.00 | 4,929.00 | 4,975.00 | 4,950.57 | 2.92% | 3,068,400 |
| Mar 4, 2026 | 4,980.00 | 5,002.00 | 4,812.00 | 4,834.00 | 4,810.27 | -5.46% | 2,789,000 |
| Mar 3, 2026 | 5,203.00 | 5,244.00 | 5,086.00 | 5,113.00 | 5,087.90 | -4.27% | 2,897,000 |
| Mar 2, 2026 | 5,142.00 | 5,341.00 | 5,128.00 | 5,341.00 | 5,314.78 | 1.00% | 2,698,600 |
| Feb 27, 2026 | 5,237.00 | 5,333.00 | 5,183.00 | 5,288.00 | 5,262.04 | 1.79% | 3,423,300 |
| Feb 26, 2026 | 5,357.00 | 5,358.00 | 5,188.00 | 5,195.00 | 5,169.49 | -0.12% | 3,527,300 |
| Feb 25, 2026 | 5,113.00 | 5,249.00 | 5,066.00 | 5,201.00 | 5,175.47 | 2.48% | 3,206,300 |
| Feb 24, 2026 | 5,009.00 | 5,101.00 | 4,957.00 | 5,075.00 | 5,050.08 | 0.61% | 3,230,000 |
| Feb 20, 2026 | 4,950.00 | 5,070.00 | 4,892.00 | 5,044.00 | 5,019.24 | 1.22% | 2,962,300 |
| Feb 19, 2026 | 4,813.00 | 5,002.00 | 4,788.00 | 4,983.00 | 4,958.54 | 3.17% | 2,718,400 |
| Feb 18, 2026 | 4,890.00 | 4,917.00 | 4,811.00 | 4,830.00 | 4,806.29 | -0.25% | 2,293,500 |
| Feb 17, 2026 | 5,000.00 | 5,040.00 | 4,823.00 | 4,842.00 | 4,818.23 | -3.64% | 2,876,100 |
| Feb 16, 2026 | 5,038.00 | 5,090.00 | 4,938.00 | 5,025.00 | 5,000.33 | 0.90% | 2,690,900 |
| Feb 13, 2026 | 5,050.00 | 5,093.00 | 4,980.00 | 4,980.00 | 4,955.55 | -2.73% | 3,640,600 |
| Feb 12, 2026 | 4,961.00 | 5,154.00 | 4,961.00 | 5,120.00 | 5,094.86 | 0.02% | 3,698,200 |
| Feb 10, 2026 | 4,989.00 | 5,133.00 | 4,924.00 | 5,119.00 | 5,093.87 | 4.45% | 3,024,100 |
| Feb 9, 2026 | 4,970.00 | 5,043.00 | 4,839.00 | 4,901.00 | 4,876.94 | 6.08% | 4,735,700 |
| Feb 6, 2026 | 4,604.00 | 4,620.00 | 4,516.00 | 4,620.00 | 4,597.32 | 0.35% | 2,415,700 |
| Feb 5, 2026 | 4,599.00 | 4,613.00 | 4,530.00 | 4,604.00 | 4,581.40 | 2.17% | 3,668,500 |
| Feb 4, 2026 | 4,390.00 | 4,506.00 | 4,349.00 | 4,506.00 | 4,483.88 | 1.95% | 2,080,000 |
| Feb 3, 2026 | 4,307.00 | 4,420.00 | 4,292.00 | 4,420.00 | 4,398.30 | 3.68% | 2,567,600 |
| Feb 2, 2026 | 4,350.00 | 4,378.00 | 4,248.00 | 4,263.00 | 4,242.07 | -0.75% | 2,347,500 |
| Jan 30, 2026 | 4,295.00 | 4,321.00 | 4,233.00 | 4,295.00 | 4,273.91 | 1.04% | 3,042,000 |
| Jan 29, 2026 | 4,215.00 | 4,262.00 | 4,125.00 | 4,251.00 | 4,230.13 | 0.88% | 2,300,600 |
| Jan 28, 2026 | 4,174.00 | 4,278.00 | 4,157.00 | 4,214.00 | 4,193.31 | -0.64% | 2,715,200 |
| Jan 27, 2026 | 4,166.00 | 4,241.00 | 4,114.00 | 4,241.00 | 4,220.18 | 1.19% | 3,321,900 |
| Jan 26, 2026 | 4,111.00 | 4,202.00 | 4,104.00 | 4,191.00 | 4,170.42 | -0.21% | 2,949,500 |