Skip to main content
logo
Sumitomo Realty & Development Co., Ltd. (TYO:8830)
Japan flag Japan · Delayed Price · Currency is JPY
3,748.00
-207.00 (-5.23%)
May 20, 2026, 3:30 PM JST

TYO:8830 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20263,855.003,913.003,760.003,795.00--4.05%2,642,800
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
Apr 24, 20264,617.004,693.004,604.004,682.004,682.000.09%1,719,200
Apr 23, 20264,636.004,706.004,611.004,678.004,678.001.37%2,122,000
Apr 22, 20264,651.004,701.004,615.004,615.004,615.00-2.25%2,011,600
Apr 21, 20264,680.004,733.004,662.004,721.004,721.000.70%1,649,500
Apr 20, 20264,683.004,725.004,665.004,688.004,688.000.75%1,653,400
Apr 17, 20264,733.004,742.004,652.004,653.004,653.00-1.94%1,812,900
Apr 16, 20264,800.004,857.004,733.004,745.004,745.00-1.41%2,240,500
Apr 15, 20264,904.004,934.004,805.004,813.004,813.00-0.48%1,953,100
Apr 14, 20264,784.004,876.004,733.004,836.004,836.002.31%2,188,100
Apr 13, 20264,778.004,828.004,704.004,727.004,727.00-1.64%2,060,200
Apr 10, 20264,909.004,916.004,806.004,806.004,806.00-2.30%2,284,300
Apr 9, 20265,025.005,059.004,919.004,919.004,919.00-0.73%3,768,600
Apr 8, 20264,952.004,955.004,776.004,955.004,955.006.06%3,981,300
Apr 7, 20264,623.004,697.004,623.004,672.004,672.002.61%2,116,600
Apr 6, 20264,592.004,620.004,539.004,553.004,553.000.07%1,800,000
Apr 3, 20264,579.004,593.004,515.004,550.004,550.000.44%1,139,800
Apr 2, 20264,702.004,745.004,514.004,530.004,530.00-1.22%2,558,100
Apr 1, 20264,595.004,612.004,527.004,586.004,586.004.42%2,168,200
Mar 31, 20264,378.004,485.004,342.004,392.004,392.000.05%2,711,100
Mar 30, 20264,319.004,399.004,276.004,390.004,390.00-2.03%3,511,700
Mar 27, 20264,539.004,568.004,454.004,481.004,458.00-2.31%3,897,400
Mar 26, 20264,640.004,655.004,543.004,587.004,563.46-0.86%2,256,800
Mar 25, 20264,649.004,653.004,579.004,627.004,603.252.62%2,701,300
Mar 24, 20264,494.004,527.004,447.004,509.004,485.863.80%2,980,900
Mar 23, 20264,468.004,499.004,317.004,344.004,321.70-7.14%3,255,300
Mar 19, 20264,722.004,747.004,656.004,678.004,653.99-3.78%3,554,400
Mar 18, 20264,930.004,941.004,856.004,862.004,837.040.04%3,016,000
Mar 17, 20264,883.004,914.004,835.004,860.004,835.050.83%1,737,400
Mar 16, 20264,771.004,841.004,745.004,820.004,795.260.63%2,473,700
Mar 13, 20264,685.004,833.004,684.004,790.004,765.41-0.06%3,739,000
Mar 12, 20264,852.004,868.004,742.004,793.004,768.40-3.99%3,182,800
Mar 11, 20265,050.005,062.004,949.004,992.004,966.380.89%2,541,200
Mar 10, 20264,886.005,006.004,847.004,948.004,922.602.74%2,280,700
Mar 9, 20264,773.004,828.004,680.004,816.004,791.28-5.25%3,048,400
Mar 6, 20265,045.005,099.004,941.005,083.005,056.912.17%2,702,700
Mar 5, 20264,938.005,045.004,929.004,975.004,949.462.92%3,068,400