Skip to main content
logo
Sumitomo Realty & Development Co., Ltd. (TYO:8830)
Japan flag Japan · Delayed Price · Currency is JPY
3,569.00
+101.00 (2.91%)
Jun 12, 2026, 3:30 PM JST

TYO:8830 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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