Skip to main content
logo
Sumitomo Realty & Development Co., Ltd. (TYO:8830)
Japan flag Japan · Delayed Price · Currency is JPY
3,276.00
+32.00 (0.99%)
Sep 9, 2026, 12:30 PM JST

TYO:8830 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20263,174.003,288.003,162.003,244.003,244.001.03%3,533,200
Sep 7, 20263,277.003,277.003,207.003,211.003,211.00-0.83%2,005,700
Sep 4, 20263,247.003,276.003,229.003,238.003,238.00-0.55%2,677,700
Sep 3, 20263,240.003,279.003,231.003,256.003,256.00-1.33%3,705,100
Sep 2, 20263,312.003,367.003,280.003,300.003,300.00-2.74%2,836,400
Sep 1, 20263,301.003,404.003,301.003,393.003,393.002.01%3,173,000
Aug 31, 20263,360.003,384.003,326.003,326.003,326.00-2.06%4,504,400
Aug 28, 20263,366.003,402.003,352.003,396.003,396.000.27%1,955,300
Aug 27, 20263,374.003,405.003,357.003,387.003,387.00-0.32%1,813,100
Aug 26, 20263,402.003,417.003,383.003,398.003,398.00-0.12%2,019,000
Aug 25, 20263,400.003,415.003,370.003,402.003,402.000.44%2,040,900
Aug 24, 20263,356.003,409.003,340.003,387.003,387.001.44%2,434,800
Aug 21, 20263,320.003,360.003,308.003,339.003,339.00-1.33%3,130,700
Aug 20, 20263,338.003,384.003,312.003,384.003,384.003.36%3,615,600
Aug 19, 20263,260.003,293.003,232.003,274.003,274.00-1.21%4,472,400
Aug 18, 20263,353.003,354.003,314.003,314.003,314.00-1.37%3,067,800
Aug 17, 20263,382.003,385.003,346.003,360.003,360.00-0.65%2,487,800
Aug 14, 20263,425.003,430.003,367.003,382.003,382.00-0.88%4,427,300
Aug 13, 20263,443.003,489.003,408.003,412.003,412.000.18%2,573,300
Aug 12, 20263,414.003,445.003,364.003,406.003,406.00-0.26%3,149,800
Aug 10, 20263,486.003,517.003,394.003,415.003,415.00-2.48%3,129,000
Aug 7, 20263,534.003,565.003,485.003,502.003,502.00-1.24%2,807,800
Aug 6, 20263,522.003,581.003,522.003,546.003,546.000.94%2,817,100
Aug 5, 20263,507.003,513.003,467.003,513.003,513.000.86%2,545,500
Aug 4, 20263,539.003,549.003,463.003,483.003,483.00-0.51%2,047,200
Aug 3, 20263,533.003,547.003,454.003,501.003,501.00-2.83%2,672,500
Jul 31, 20263,670.003,676.003,577.003,603.003,603.00-2.70%2,980,500
Jul 30, 20263,720.003,771.003,696.003,703.003,703.00-1.04%2,091,100
Jul 29, 20263,744.003,758.003,701.003,742.003,742.000.29%3,655,100
Jul 28, 20263,812.003,822.003,713.003,731.003,731.00-1.32%2,106,500
Jul 27, 20263,717.003,790.003,674.003,781.003,781.002.74%2,785,800
Jul 24, 20263,654.003,705.003,610.003,680.003,680.00-0.41%2,911,100
Jul 23, 20263,696.003,715.003,649.003,695.003,695.00-2.58%3,248,800
Jul 22, 20263,732.003,836.003,729.003,793.003,793.00-1.33%2,186,500
Jul 21, 20263,793.003,861.003,740.003,844.003,844.002.13%2,021,500
Jul 17, 20263,812.003,848.003,718.003,764.003,764.00-1.59%2,530,600
Jul 16, 20263,851.003,881.003,810.003,825.003,825.00-1.16%2,029,300
Jul 15, 20263,827.003,870.003,823.003,870.003,870.001.49%1,593,000
Jul 14, 20263,755.003,840.003,733.003,813.003,813.001.22%1,708,300
Jul 13, 20263,832.003,864.003,738.003,767.003,767.000.13%2,049,800
Jul 10, 20263,823.003,829.003,737.003,762.003,762.00-0.87%2,987,900
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