Skip to main content
logo
Sumitomo Realty & Development Co., Ltd. (TYO:8830)
Japan flag Japan · Delayed Price · Currency is JPY
3,795.00
-53.00 (-1.38%)
At close: Jul 9, 2026

TYO:8830 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20263,780.003,795.003,715.003,795.003,795.00-1.38%3,255,700
Jul 8, 20263,900.003,925.003,831.003,848.003,848.00-1.18%2,589,500
Jul 7, 20263,907.003,952.003,872.003,894.003,894.000.91%2,818,800
Jul 6, 20263,840.003,906.003,818.003,859.003,859.000.31%1,908,900
Jul 3, 20263,900.003,923.003,818.003,847.003,847.003.16%3,332,300
Jul 2, 20263,726.003,757.003,660.003,729.003,729.001.66%3,350,700
Jul 1, 20263,701.003,739.003,630.003,668.003,668.00-1.95%2,874,400
Jun 30, 20263,781.003,809.003,706.003,741.003,741.000.08%4,788,100
Jun 29, 20263,598.003,746.003,578.003,738.003,738.004.65%4,786,200
Jun 26, 20263,446.003,589.003,446.003,572.003,572.002.26%3,212,500
Jun 25, 20263,543.003,550.003,451.003,493.003,493.000.87%3,550,500
Jun 24, 20263,494.003,511.003,447.003,463.003,463.00-0.89%3,106,700
Jun 23, 20263,518.003,548.003,494.003,494.003,494.00-1.38%3,118,300
Jun 22, 20263,539.003,569.003,506.003,543.003,543.00-1.83%2,378,400
Jun 19, 20263,469.003,609.003,468.003,609.003,609.001.58%4,328,100
Jun 18, 20263,546.003,597.003,512.003,553.003,553.000.94%3,385,300
Jun 17, 20263,589.003,621.003,484.003,520.003,520.00-0.90%3,392,500
Jun 16, 20263,702.003,721.003,544.003,552.003,552.00-3.61%4,562,000
Jun 15, 20263,639.003,702.003,588.003,685.003,685.003.25%5,096,900
Jun 12, 20263,503.003,575.003,458.003,569.003,569.002.91%5,298,100
Jun 11, 20263,448.003,540.003,446.003,468.003,468.00-0.63%4,155,000
Jun 10, 20263,459.003,514.003,397.003,490.003,490.001.87%4,598,000
Jun 9, 20263,450.003,460.003,354.003,426.003,426.000.29%4,332,600
Jun 8, 20263,493.003,526.003,357.003,416.003,416.00-3.77%4,660,200
Jun 5, 20263,500.003,581.003,493.003,550.003,550.000.91%3,969,500
Jun 4, 20263,571.003,609.003,505.003,518.003,518.00-3.38%4,107,400
Jun 3, 20263,699.003,700.003,615.003,641.003,641.00-0.98%2,483,400
Jun 2, 20263,555.003,681.003,495.003,677.003,677.002.11%4,450,700
Jun 1, 20263,688.003,716.003,584.003,601.003,601.00-3.12%3,866,800
May 29, 20263,701.003,799.003,670.003,717.003,717.001.78%6,197,000
May 28, 20263,729.003,733.003,627.003,652.003,652.00-1.64%3,649,300
May 27, 20263,900.003,913.003,706.003,713.003,713.00-6.14%5,016,100
May 26, 20263,897.004,003.003,855.003,956.003,956.002.25%4,314,500
May 25, 20263,811.003,876.003,775.003,869.003,869.003.42%3,578,200
May 22, 20263,747.003,786.003,627.003,741.003,741.00-1.71%4,388,500
May 21, 20263,818.003,842.003,751.003,806.003,806.001.55%4,586,500
May 20, 20263,855.003,913.003,744.003,748.003,748.00-5.23%7,607,100
May 19, 20263,852.004,034.003,852.003,955.003,955.00-0.65%5,088,500
May 18, 20264,179.004,212.003,980.003,981.003,981.00-5.93%4,248,300
May 15, 20264,400.004,404.004,180.004,232.004,232.00-4.21%4,057,900
May 14, 20264,450.004,532.004,353.004,418.004,418.00-9.28%6,509,000
May 13, 20264,816.004,916.004,808.004,870.004,870.00-0.33%1,785,000
May 12, 20264,840.004,908.004,819.004,886.004,886.001.45%1,851,400
May 11, 20264,800.004,858.004,734.004,816.004,816.001.26%1,977,500
May 8, 20264,818.004,845.004,704.004,756.004,756.00-0.71%2,302,100
May 7, 20264,819.004,877.004,780.004,790.004,790.001.16%3,145,300
May 1, 20264,796.004,823.004,728.004,735.004,735.00-2.23%2,512,900
Apr 30, 20264,818.004,883.004,741.004,843.004,843.001.47%4,930,500
Apr 28, 20264,728.004,776.004,694.004,773.004,773.002.07%2,217,200
Apr 27, 20264,642.004,757.004,600.004,676.004,676.00-0.13%1,976,400