Sumitomo Realty & Development Co., Ltd. (TYO:8830)
Japan · Delayed Price · Currency is JPY 4,678.00
-184.00 (-3.78%)
At close: Mar 19, 2026
TYO:8830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4,722.00 | 4,747.00 | 4,656.00 | 4,674.00 | 4,674.00 | -3.87% | 1,775,500 |
| Mar 18, 2026 | 4,930.00 | 4,941.00 | 4,856.00 | 4,862.00 | 4,862.00 | 0.04% | 3,016,000 |
| Mar 17, 2026 | 4,883.00 | 4,914.00 | 4,835.00 | 4,860.00 | 4,860.00 | 0.83% | 1,737,400 |
| Mar 16, 2026 | 4,771.00 | 4,841.00 | 4,745.00 | 4,820.00 | 4,820.00 | 0.63% | 2,473,700 |
| Mar 13, 2026 | 4,685.00 | 4,833.00 | 4,684.00 | 4,790.00 | 4,790.00 | -0.06% | 3,739,000 |
| Mar 12, 2026 | 4,852.00 | 4,868.00 | 4,742.00 | 4,793.00 | 4,793.00 | -3.99% | 3,182,800 |
| Mar 11, 2026 | 5,050.00 | 5,062.00 | 4,949.00 | 4,992.00 | 4,992.00 | 0.89% | 2,541,200 |
| Mar 10, 2026 | 4,886.00 | 5,006.00 | 4,847.00 | 4,948.00 | 4,948.00 | 2.74% | 2,280,700 |
| Mar 9, 2026 | 4,773.00 | 4,828.00 | 4,680.00 | 4,816.00 | 4,816.00 | -5.25% | 3,048,400 |
| Mar 6, 2026 | 5,045.00 | 5,099.00 | 4,941.00 | 5,083.00 | 5,083.00 | 2.17% | 2,702,700 |
| Mar 5, 2026 | 4,938.00 | 5,045.00 | 4,929.00 | 4,975.00 | 4,975.00 | 2.92% | 3,068,400 |
| Mar 4, 2026 | 4,980.00 | 5,002.00 | 4,812.00 | 4,834.00 | 4,834.00 | -5.46% | 2,789,000 |
| Mar 3, 2026 | 5,203.00 | 5,244.00 | 5,086.00 | 5,113.00 | 5,113.00 | -4.27% | 2,897,000 |
| Mar 2, 2026 | 5,142.00 | 5,341.00 | 5,128.00 | 5,341.00 | 5,341.00 | 1.00% | 2,698,600 |
| Feb 27, 2026 | 5,237.00 | 5,333.00 | 5,183.00 | 5,288.00 | 5,288.00 | 1.79% | 3,423,300 |
| Feb 26, 2026 | 5,357.00 | 5,358.00 | 5,188.00 | 5,195.00 | 5,195.00 | -0.12% | 3,527,300 |
| Feb 25, 2026 | 5,113.00 | 5,249.00 | 5,066.00 | 5,201.00 | 5,201.00 | 2.48% | 3,206,300 |
| Feb 24, 2026 | 5,009.00 | 5,101.00 | 4,957.00 | 5,075.00 | 5,075.00 | 0.61% | 3,230,000 |
| Feb 20, 2026 | 4,950.00 | 5,070.00 | 4,892.00 | 5,044.00 | 5,044.00 | 1.22% | 2,962,300 |
| Feb 19, 2026 | 4,813.00 | 5,002.00 | 4,788.00 | 4,983.00 | 4,983.00 | 3.17% | 2,718,400 |
| Feb 18, 2026 | 4,890.00 | 4,917.00 | 4,811.00 | 4,830.00 | 4,830.00 | -0.25% | 2,293,500 |
| Feb 17, 2026 | 5,000.00 | 5,040.00 | 4,823.00 | 4,842.00 | 4,842.00 | -3.64% | 2,876,100 |
| Feb 16, 2026 | 5,038.00 | 5,090.00 | 4,938.00 | 5,025.00 | 5,025.00 | 0.90% | 2,690,900 |
| Feb 13, 2026 | 5,050.00 | 5,093.00 | 4,980.00 | 4,980.00 | 4,980.00 | -2.73% | 3,640,600 |
| Feb 12, 2026 | 4,961.00 | 5,154.00 | 4,961.00 | 5,120.00 | 5,120.00 | 0.02% | 3,698,200 |
| Feb 10, 2026 | 4,989.00 | 5,133.00 | 4,924.00 | 5,119.00 | 5,119.00 | 4.45% | 3,024,100 |
| Feb 9, 2026 | 4,970.00 | 5,043.00 | 4,839.00 | 4,901.00 | 4,901.00 | 6.08% | 4,735,700 |
| Feb 6, 2026 | 4,604.00 | 4,620.00 | 4,516.00 | 4,620.00 | 4,620.00 | 0.35% | 2,415,700 |
| Feb 5, 2026 | 4,599.00 | 4,613.00 | 4,530.00 | 4,604.00 | 4,604.00 | 2.17% | 3,668,500 |
| Feb 4, 2026 | 4,390.00 | 4,506.00 | 4,349.00 | 4,506.00 | 4,506.00 | 1.95% | 2,080,000 |
| Feb 3, 2026 | 4,307.00 | 4,420.00 | 4,292.00 | 4,420.00 | 4,420.00 | 3.68% | 2,567,600 |
| Feb 2, 2026 | 4,350.00 | 4,378.00 | 4,248.00 | 4,263.00 | 4,263.00 | -0.75% | 2,347,500 |
| Jan 30, 2026 | 4,295.00 | 4,321.00 | 4,233.00 | 4,295.00 | 4,295.00 | 1.04% | 3,042,000 |
| Jan 29, 2026 | 4,215.00 | 4,262.00 | 4,125.00 | 4,251.00 | 4,251.00 | 0.88% | 2,300,600 |
| Jan 28, 2026 | 4,174.00 | 4,278.00 | 4,157.00 | 4,214.00 | 4,214.00 | -0.64% | 2,715,200 |
| Jan 27, 2026 | 4,166.00 | 4,241.00 | 4,114.00 | 4,241.00 | 4,241.00 | 1.19% | 3,321,900 |
| Jan 26, 2026 | 4,111.00 | 4,202.00 | 4,104.00 | 4,191.00 | 4,191.00 | -0.21% | 2,949,500 |
| Jan 23, 2026 | 4,208.00 | 4,244.00 | 4,183.00 | 4,200.00 | 4,200.00 | 1.16% | 2,018,600 |
| Jan 22, 2026 | 4,170.00 | 4,194.00 | 4,123.00 | 4,152.00 | 4,152.00 | 1.17% | 2,571,700 |
| Jan 21, 2026 | 4,105.00 | 4,130.00 | 4,051.00 | 4,104.00 | 4,104.00 | -1.70% | 2,780,000 |
| Jan 20, 2026 | 4,193.00 | 4,193.00 | 4,120.00 | 4,175.00 | 4,175.00 | -0.97% | 1,992,400 |
| Jan 19, 2026 | 4,246.00 | 4,274.00 | 4,175.00 | 4,216.00 | 4,216.00 | -0.75% | 1,749,800 |
| Jan 16, 2026 | 4,258.00 | 4,297.00 | 4,242.00 | 4,248.00 | 4,248.00 | -1.26% | 1,942,100 |
| Jan 15, 2026 | 4,272.00 | 4,333.00 | 4,246.00 | 4,302.00 | 4,302.00 | 0.44% | 2,128,100 |
| Jan 14, 2026 | 4,300.00 | 4,327.00 | 4,235.00 | 4,283.00 | 4,283.00 | 0.73% | 2,767,600 |
| Jan 13, 2026 | 4,197.00 | 4,263.00 | 4,132.00 | 4,252.00 | 4,252.00 | 4.27% | 3,658,800 |
| Jan 9, 2026 | 4,031.00 | 4,106.00 | 4,005.00 | 4,078.00 | 4,078.00 | 0.27% | 2,973,600 |
| Jan 8, 2026 | 4,130.00 | 4,171.00 | 4,067.00 | 4,067.00 | 4,067.00 | 0.84% | 3,292,800 |
| Jan 7, 2026 | 3,917.00 | 4,077.00 | 3,893.00 | 4,033.00 | 4,033.00 | 0.37% | 3,193,700 |
| Jan 6, 2026 | 3,948.00 | 4,070.00 | 3,937.00 | 4,018.00 | 4,018.00 | 2.95% | 2,821,500 |