Canada markets close in 3 hours 37 minutes

Sumitomo Realty & Development Co., Ltd. (8830.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
5,010.00-22.00 (-0.44%)
At close: 03:15PM JST
Time Period:
Jul 09, 2023 - Jul 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 20245,024.005,050.004,958.005,010.005,010.001,055,700
Jul 05, 20245,063.005,097.004,994.005,032.005,032.001,276,300
Jul 04, 20244,936.005,031.004,928.004,993.004,993.001,288,300
Jul 03, 20244,895.004,923.004,826.004,891.004,891.001,001,100
Jul 02, 20244,803.004,866.004,760.004,853.004,853.00996,700
Jul 01, 20244,839.004,899.004,757.004,783.004,783.001,038,500
Jun 28, 20244,720.004,737.004,661.004,721.004,721.001,545,900
Jun 27, 20244,700.004,706.004,648.004,677.004,677.00822,300
Jun 26, 20244,700.004,736.004,666.004,720.004,720.001,247,200
Jun 25, 20244,704.004,784.004,675.004,713.004,713.001,359,200
Jun 24, 20244,636.004,673.004,577.004,652.004,652.00847,400
Jun 21, 20244,634.004,658.004,571.004,607.004,607.001,744,300
Jun 20, 20244,655.004,697.004,610.004,661.004,661.00949,700
Jun 19, 20244,630.004,704.004,626.004,704.004,704.001,011,500
Jun 18, 20244,730.004,741.004,622.004,646.004,646.001,021,600
Jun 17, 20244,763.004,768.004,609.004,664.004,664.001,830,400
Jun 14, 20244,766.005,036.004,760.004,903.004,903.003,047,600
Jun 13, 20244,866.004,866.004,736.004,777.004,777.00957,800
Jun 12, 20244,822.004,876.004,800.004,806.004,806.001,069,600
Jun 11, 20244,893.004,940.004,876.004,892.004,892.00862,300
Jun 10, 20244,882.004,969.004,874.004,922.004,922.001,085,200
Jun 07, 20244,898.004,932.004,866.004,899.004,899.00647,400
Jun 06, 20244,969.004,969.004,878.004,879.004,879.001,038,400
Jun 05, 20244,960.005,093.004,939.004,981.004,981.001,668,900
Jun 04, 20244,920.005,026.004,908.004,988.004,988.001,535,400
Jun 03, 20244,973.005,059.004,961.004,966.004,966.001,112,600
May 31, 20244,854.004,958.004,840.004,903.004,903.003,116,800
May 30, 20244,712.004,791.004,656.004,784.004,784.001,752,000
May 29, 20244,817.004,852.004,754.004,775.004,775.001,122,000
May 28, 20244,877.004,887.004,804.004,807.004,807.001,025,200
May 27, 20244,897.004,897.004,813.004,877.004,877.00735,600
May 24, 20244,801.004,887.004,779.004,861.004,861.001,021,300
May 23, 20244,965.004,980.004,826.004,935.004,935.001,602,100
May 22, 20245,060.005,060.004,947.004,966.004,966.001,498,600
May 21, 20245,191.005,191.005,079.005,079.005,079.00862,200
May 20, 20245,138.005,265.005,107.005,206.005,206.001,499,900
May 17, 20245,107.005,165.005,072.005,139.005,139.001,176,100
May 16, 20245,240.005,287.005,158.005,207.005,207.001,292,400
May 15, 20245,350.005,370.005,173.005,194.005,194.001,118,900
May 14, 20245,322.005,418.005,203.005,343.005,343.001,675,900
May 13, 20245,438.005,443.005,287.005,392.005,392.001,882,900
May 10, 20245,889.006,023.005,496.005,502.005,502.004,876,300
May 09, 20245,248.005,530.005,242.005,389.005,389.001,856,200
May 08, 20245,378.005,405.005,283.005,326.005,326.001,435,700
May 07, 20245,400.005,467.005,360.005,415.005,415.001,454,900
May 02, 20245,380.005,454.005,351.005,406.005,406.001,110,900
May 01, 20245,362.005,428.005,323.005,393.005,393.001,154,100
Apr 30, 20245,500.005,545.005,447.005,492.005,492.001,445,000
Apr 26, 20245,246.005,442.005,207.005,391.005,391.001,824,800
Apr 25, 20245,503.005,550.005,274.005,290.005,290.001,662,700
Apr 24, 20245,511.005,524.005,375.005,482.005,482.001,428,600
Apr 23, 20245,519.005,536.005,382.005,442.005,442.001,072,000
Apr 22, 20245,523.005,548.005,417.005,467.005,467.001,333,400
Apr 19, 20245,450.005,496.005,340.005,423.005,423.001,811,400
Apr 18, 20245,300.005,587.005,299.005,538.005,538.001,884,000
Apr 17, 20245,680.005,792.005,567.005,596.005,596.001,800,900
Apr 16, 20245,840.005,843.005,623.005,650.005,650.002,017,700
Apr 15, 20245,847.005,974.005,780.005,936.005,936.001,449,400
Apr 12, 20245,770.006,062.005,744.005,935.005,935.003,337,900
Apr 11, 20245,580.005,638.005,555.005,608.005,608.001,013,300
Apr 10, 20245,772.005,787.005,685.005,693.005,693.001,460,000
Apr 09, 20245,735.005,818.005,700.005,817.005,817.001,721,400
Apr 08, 20245,655.005,715.005,563.005,683.005,683.001,529,500
Apr 05, 20245,549.005,670.005,469.005,608.005,608.001,722,900
Apr 04, 20245,500.005,655.005,486.005,571.005,571.001,663,900
Apr 03, 20245,500.005,590.005,441.005,477.005,477.002,377,200
Apr 02, 20245,687.005,750.005,495.005,589.005,589.002,074,500
Apr 01, 20245,825.005,855.005,530.005,587.005,587.002,707,400
Mar 29, 20245,640.005,873.005,616.005,804.005,804.002,265,400
Mar 28, 20245,560.005,745.005,529.005,616.005,616.003,598,300
Mar 28, 202431 Dividend
Mar 27, 20245,296.005,545.005,277.005,502.005,471.002,911,800
Mar 26, 20245,259.005,284.005,190.005,228.005,198.541,750,200
Mar 25, 20245,420.005,420.005,254.005,260.005,230.361,977,400
Mar 22, 20245,345.005,442.005,287.005,442.005,411.342,315,900
Mar 21, 20245,319.005,367.005,179.005,303.005,273.123,106,100
Mar 19, 20244,900.005,252.004,900.005,243.005,213.464,137,400
Mar 18, 20244,648.004,848.004,648.004,841.004,813.722,384,600
Mar 15, 20244,482.004,612.004,479.004,612.004,586.012,278,500
Mar 14, 20244,475.004,500.004,430.004,492.004,466.691,394,300
Mar 13, 20244,475.004,492.004,386.004,418.004,393.111,140,600
Mar 12, 20244,362.004,437.004,314.004,421.004,396.091,253,200
Mar 11, 20244,427.004,433.004,352.004,391.004,366.261,447,600
Mar 08, 20244,486.004,514.004,427.004,469.004,443.821,547,300
Mar 07, 20244,530.004,602.004,434.004,443.004,417.971,292,700
Mar 06, 20244,515.004,604.004,496.004,535.004,509.451,344,500
Mar 05, 20244,550.004,566.004,470.004,476.004,450.781,291,500
Mar 04, 20244,560.004,637.004,521.004,605.004,579.051,260,300
Mar 01, 20244,406.004,532.004,385.004,511.004,485.581,148,400
Feb 29, 20244,450.004,505.004,415.004,438.004,413.001,867,200
Feb 28, 20244,454.004,489.004,355.004,432.004,407.032,601,000
Feb 27, 20244,565.004,571.004,445.004,467.004,441.832,099,400
Feb 26, 20244,713.004,739.004,561.004,615.004,589.001,495,100
Feb 22, 20244,605.004,659.004,576.004,650.004,623.801,107,500
Feb 21, 20244,595.004,636.004,581.004,614.004,588.001,299,700
Feb 20, 20244,714.004,721.004,596.004,596.004,570.101,006,900
Feb 19, 20244,674.004,703.004,630.004,686.004,659.60668,900
Feb 16, 20244,570.004,688.004,525.004,664.004,637.721,190,700
Feb 15, 20244,546.004,560.004,480.004,521.004,495.531,030,600
Feb 14, 20244,538.004,570.004,480.004,486.004,460.721,365,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...