Skip to main content
logo
Sumitomo Realty & Development Co., Ltd. (TYO:8830)
Japan flag Japan · Delayed Price · Currency is JPY
3,320.00
+1.00 (0.03%)
Nov 10, 2026, 11:30 AM JST

TYO:8830 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20263,352.003,358.003,284.003,320.003,320.000.03%1,662,600
Nov 9, 20263,236.003,338.003,164.003,319.003,319.003.33%4,365,800
Nov 6, 20263,287.003,387.003,200.003,212.003,212.00-9.95%6,800,900
Nov 5, 20263,410.003,585.003,401.003,567.003,567.008.55%8,229,900
Nov 4, 20263,253.003,308.003,216.003,286.003,286.001.58%4,675,000
Nov 2, 20263,266.003,293.003,220.003,235.003,235.00-0.49%2,284,500
Oct 30, 20263,254.003,290.003,240.003,251.003,251.000.90%2,948,400
Oct 29, 20263,200.003,262.003,191.003,222.003,222.000.85%13,131,300
Oct 28, 20263,292.003,313.003,195.003,195.003,195.00-2.17%3,561,800
Oct 27, 20263,350.003,357.003,258.003,266.003,266.00-3.80%4,209,200
Oct 26, 20263,339.003,423.003,283.003,395.003,395.001.92%4,481,400
Oct 23, 20263,315.003,371.003,285.003,331.003,331.002.65%6,358,900
Oct 22, 20263,257.003,315.003,227.003,245.003,245.00-0.67%3,444,900
Oct 21, 20263,287.003,293.003,237.003,267.003,267.001.55%2,915,500
Oct 20, 20263,225.003,244.003,195.003,217.003,217.00-0.89%2,648,900
Oct 19, 20263,248.003,270.003,201.003,246.003,246.00-0.03%4,362,400
Oct 16, 20263,183.003,258.003,161.003,247.003,247.003.34%4,984,900
Oct 15, 20263,111.003,166.003,036.003,142.003,142.002.68%5,255,400
Oct 14, 20263,108.003,116.003,047.003,060.003,060.00-1.89%2,637,600
Oct 13, 20263,110.003,153.003,093.003,119.003,119.001.36%2,723,200
Oct 9, 20263,104.003,104.003,055.003,077.003,077.000.07%3,326,100
Oct 8, 20263,105.003,105.003,017.003,075.003,075.00-0.36%3,350,900
Oct 7, 20263,074.003,115.003,073.003,086.003,086.000.75%3,458,000
Oct 6, 20263,063.003,078.003,046.003,063.003,063.00-2,825,000
Oct 5, 20263,108.003,108.003,051.003,063.003,063.00-0.84%2,582,300
Oct 2, 20263,158.003,161.003,087.003,089.003,089.00-2.86%3,133,500
Oct 1, 20263,150.003,187.003,130.003,180.003,180.00-0.09%2,835,900
Sep 30, 20263,115.003,183.003,109.003,183.003,183.002.81%4,065,800
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