Sumitomo Realty & Development Co., Ltd. (TYO:8830)
Japan · Delayed Price · Currency is JPY 6,609.00
+146.00 (2.26%)
Sep 26, 2025, 12:45 PM JST
TYO:8830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 6,433.00 | 6,496.00 | 6,412.00 | 6,463.00 | 6,463.00 | 1.62% | 1,557,100 |
| Sep 24, 2025 | 6,352.00 | 6,391.00 | 6,237.00 | 6,360.00 | 6,360.00 | 0.74% | 1,381,500 |
| Sep 22, 2025 | 6,470.00 | 6,508.00 | 6,311.00 | 6,313.00 | 6,313.00 | -2.00% | 1,185,400 |
| Sep 19, 2025 | 6,519.00 | 6,644.00 | 6,441.00 | 6,442.00 | 6,442.00 | -1.44% | 3,117,200 |
| Sep 18, 2025 | 6,464.00 | 6,570.00 | 6,418.00 | 6,536.00 | 6,536.00 | 1.65% | 1,322,900 |
| Sep 17, 2025 | 6,431.00 | 6,447.00 | 6,356.00 | 6,430.00 | 6,430.00 | 0.36% | 1,322,900 |
| Sep 16, 2025 | 6,397.00 | 6,463.00 | 6,355.00 | 6,407.00 | 6,407.00 | -0.51% | 996,600 |
| Sep 12, 2025 | 6,503.00 | 6,504.00 | 6,411.00 | 6,440.00 | 6,440.00 | 0.56% | 1,342,800 |
| Sep 11, 2025 | 6,440.00 | 6,463.00 | 6,339.00 | 6,404.00 | 6,404.00 | -0.77% | 1,342,800 |
| Sep 10, 2025 | 6,408.00 | 6,468.00 | 6,361.00 | 6,454.00 | 6,454.00 | 0.09% | 1,205,600 |
| Sep 9, 2025 | 6,480.00 | 6,625.00 | 6,446.00 | 6,448.00 | 6,448.00 | 1.16% | 1,707,100 |
| Sep 8, 2025 | 6,231.00 | 6,455.00 | 6,183.00 | 6,374.00 | 6,374.00 | 3.47% | 1,351,900 |
| Sep 5, 2025 | 6,169.00 | 6,233.00 | 6,117.00 | 6,160.00 | 6,160.00 | -0.13% | 709,800 |
| 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 |