Skip to main content
logo
Sumitomo Realty & Development Co., Ltd. (TYO:8830)
Japan flag Japan · Delayed Price · Currency is JPY
3,246.00
-1.00 (-0.03%)
Oct 19, 2026, 3:30 PM JST

TYO:8830 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20263,248.003,270.003,201.003,246.00-1.92%4,362,400
Oct 16, 20263,183.003,258.003,161.003,185.00-1.37%1,617,200
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
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