Skip to main content
logo
Sumitomo Realty & Development Co., Ltd. (TYO:8830)
Japan flag Japan · Delayed Price · Currency is JPY
3,096.00
-59.00 (-1.87%)
Sep 29, 2026, 3:30 PM JST

TYO:8830 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20263,125.003,138.003,090.003,096.003,096.00-1.87%3,178,800
Sep 28, 20263,230.003,244.003,178.003,181.003,155.00-0.81%2,404,300
Sep 25, 20263,228.003,235.003,198.003,207.003,180.79-0.25%2,070,900
Sep 24, 20263,190.003,255.003,183.003,215.003,188.720.91%3,922,300
Sep 18, 20263,226.003,255.003,186.003,186.003,159.96-2.06%4,060,400
Sep 17, 20263,211.003,253.003,193.003,253.003,226.411.88%2,827,900
Sep 16, 20263,196.003,217.003,175.003,193.003,166.900.92%2,427,400
Sep 15, 20263,252.003,252.003,155.003,164.003,138.14-1.92%2,188,100
Sep 14, 20263,237.003,259.003,219.003,226.003,199.630.47%1,937,900
Sep 11, 20263,182.003,231.003,182.003,211.003,184.75-0.50%2,967,900
Sep 10, 20263,262.003,282.003,197.003,227.003,200.62-2.42%3,602,800
Sep 9, 20263,212.003,317.003,201.003,307.003,279.971.94%4,529,100
Sep 8, 20263,174.003,288.003,162.003,244.003,217.491.03%3,533,200
Sep 7, 20263,277.003,277.003,207.003,211.003,184.75-0.83%2,005,700
Sep 4, 20263,247.003,276.003,229.003,238.003,211.53-0.55%2,677,700
Sep 3, 20263,240.003,279.003,231.003,256.003,229.39-1.33%3,705,100
Sep 2, 20263,312.003,367.003,280.003,300.003,273.03-2.74%2,836,400
Sep 1, 20263,301.003,404.003,301.003,393.003,365.272.01%3,173,000
Aug 31, 20263,360.003,384.003,326.003,326.003,298.81-2.06%4,504,400
Aug 28, 20263,366.003,402.003,352.003,396.003,368.240.27%1,955,300
Aug 27, 20263,374.003,405.003,357.003,387.003,359.32-0.32%1,813,100
Aug 26, 20263,402.003,417.003,383.003,398.003,370.23-0.12%2,019,000
Aug 25, 20263,400.003,415.003,370.003,402.003,374.190.44%2,040,900
Aug 24, 20263,356.003,409.003,340.003,387.003,359.321.44%2,434,800
Aug 21, 20263,320.003,360.003,308.003,339.003,311.71-1.33%3,130,700
Aug 20, 20263,338.003,384.003,312.003,384.003,356.343.36%3,615,600
Aug 19, 20263,260.003,293.003,232.003,274.003,247.24-1.21%4,472,400
Aug 18, 20263,353.003,354.003,314.003,314.003,286.91-1.37%3,067,800
Aug 17, 20263,382.003,385.003,346.003,360.003,332.54-0.65%2,487,800
Aug 14, 20263,425.003,430.003,367.003,382.003,354.36-0.88%4,427,300
Aug 13, 20263,443.003,489.003,408.003,412.003,384.110.18%2,573,300
Aug 12, 20263,414.003,445.003,364.003,406.003,378.16-0.26%3,149,800
Aug 10, 20263,486.003,517.003,394.003,415.003,387.09-2.48%3,129,000
Aug 7, 20263,534.003,565.003,485.003,502.003,473.38-1.24%2,807,800
Aug 6, 20263,522.003,581.003,522.003,546.003,517.020.94%2,817,100
Aug 5, 20263,507.003,513.003,467.003,513.003,484.290.86%2,545,500
Aug 4, 20263,539.003,549.003,463.003,483.003,454.53-0.51%2,047,200
Aug 3, 20263,533.003,547.003,454.003,501.003,472.38-2.83%2,672,500
Jul 31, 20263,670.003,676.003,577.003,603.003,573.55-2.70%2,980,500
Jul 30, 20263,720.003,771.003,696.003,703.003,672.73-1.04%2,091,100
Jul 29, 20263,744.003,758.003,701.003,742.003,711.410.29%3,655,100
Jul 28, 20263,812.003,822.003,713.003,731.003,700.50-1.32%2,106,500
Jul 27, 20263,717.003,790.003,674.003,781.003,750.102.74%2,785,800
Jul 24, 20263,654.003,705.003,610.003,680.003,649.92-0.41%2,911,100
Jul 23, 20263,696.003,715.003,649.003,695.003,664.80-2.58%3,248,800
Jul 22, 20263,732.003,836.003,729.003,793.003,762.00-1.33%2,186,500
Jul 21, 20263,793.003,861.003,740.003,844.003,812.582.13%2,021,500
Jul 17, 20263,812.003,848.003,718.003,764.003,733.23-1.59%2,530,600
Jul 16, 20263,851.003,881.003,810.003,825.003,793.74-1.16%2,029,300
Jul 15, 20263,827.003,870.003,823.003,870.003,838.371.49%1,593,000