Sumitomo Realty & Development Co., Ltd. (TYO:8830)
Japan · Delayed Price · Currency is JPY 6,160.00
-8.00 (-0.13%)
Sep 5, 2025, 3:30 PM JST
TYO:8830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6,120.00 | 6,189.00 | 6,095.00 | 6,168.00 | 6,168.00 | 0.83% | 760,500 |
| Sep 3, 2025 | 6,140.00 | 6,179.00 | 6,097.00 | 6,117.00 | 6,117.00 | -0.71% | 869,000 |
| Sep 2, 2025 | 6,100.00 | 6,184.00 | 6,071.00 | 6,161.00 | 6,161.00 | 0.97% | 882,500 |
| Sep 1, 2025 | 6,069.00 | 6,142.00 | 6,032.00 | 6,102.00 | 6,102.00 | 0.10% | 584,900 |
| Aug 29, 2025 | 6,156.00 | 6,176.00 | 6,096.00 | 6,096.00 | 6,096.00 | -1.90% | 692,500 |
| Aug 28, 2025 | 6,155.00 | 6,232.00 | 6,100.00 | 6,214.00 | 6,214.00 | 1.07% | 722,400 |
| Aug 27, 2025 | 6,130.00 | 6,159.00 | 6,080.00 | 6,148.00 | 6,148.00 | 0.08% | 620,200 |
| Aug 26, 2025 | 6,256.00 | 6,294.00 | 6,140.00 | 6,143.00 | 6,143.00 | -2.57% | 1,192,400 |
| Aug 25, 2025 | 6,399.00 | 6,400.00 | 6,268.00 | 6,305.00 | 6,305.00 | -0.35% | 698,300 |
| Aug 22, 2025 | 6,269.00 | 6,360.00 | 6,258.00 | 6,327.00 | 6,327.00 | 0.62% | 583,600 |
| Aug 21, 2025 | 6,255.00 | 6,309.00 | 6,231.00 | 6,288.00 | 6,288.00 | -0.51% | 621,000 |
| Aug 20, 2025 | 6,360.00 | 6,385.00 | 6,274.00 | 6,320.00 | 6,320.00 | -0.02% | 914,400 |
| Aug 19, 2025 | 6,148.00 | 6,348.00 | 6,139.00 | 6,321.00 | 6,321.00 | 2.61% | 1,140,600 |
| Aug 18, 2025 | 6,141.00 | 6,194.00 | 6,089.00 | 6,160.00 | 6,160.00 | 0.31% | 832,600 |
| Aug 15, 2025 | 6,086.00 | 6,173.00 | 6,046.00 | 6,141.00 | 6,141.00 | 1.84% | 772,600 |
| Aug 14, 2025 | 6,151.00 | 6,170.00 | 6,001.00 | 6,030.00 | 6,030.00 | -2.76% | 869,200 |
| Aug 13, 2025 | 6,200.00 | 6,237.00 | 6,140.00 | 6,201.00 | 6,201.00 | 0.02% | 1,118,400 |
| Aug 12, 2025 | 5,968.00 | 6,266.00 | 5,913.00 | 6,200.00 | 6,200.00 | 4.04% | 1,776,000 |
| Aug 8, 2025 | 5,870.00 | 5,984.00 | 5,761.00 | 5,959.00 | 5,959.00 | 0.76% | 1,520,000 |
| Aug 7, 2025 | 6,020.00 | 6,023.00 | 5,827.00 | 5,914.00 | 5,914.00 | 1.04% | 1,195,200 |
| Aug 6, 2025 | 5,783.00 | 5,912.00 | 5,760.00 | 5,853.00 | 5,853.00 | 1.99% | 910,100 |
| Aug 5, 2025 | 5,753.00 | 5,769.00 | 5,690.00 | 5,739.00 | 5,739.00 | 0.21% | 761,500 |
| Aug 4, 2025 | 5,658.00 | 5,746.00 | 5,620.00 | 5,727.00 | 5,727.00 | 0.21% | 872,100 |
| 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 |