Sumitomo Realty & Development Co., Ltd. (8830.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 4,839.00 | 4,899.00 | 4,757.00 | 4,783.00 | 4,783.00 | 1,038,500 |
| 28 June 2024 | 4,720.00 | 4,737.00 | 4,661.00 | 4,721.00 | 4,721.00 | 1,545,900 |
| 27 June 2024 | 4,700.00 | 4,706.00 | 4,648.00 | 4,677.00 | 4,677.00 | 822,300 |
| 26 June 2024 | 4,700.00 | 4,736.00 | 4,666.00 | 4,720.00 | 4,720.00 | 1,247,200 |
| 25 June 2024 | 4,704.00 | 4,784.00 | 4,675.00 | 4,713.00 | 4,713.00 | 1,359,200 |
| 24 June 2024 | 4,636.00 | 4,673.00 | 4,577.00 | 4,652.00 | 4,652.00 | 847,400 |
| 21 June 2024 | 4,634.00 | 4,658.00 | 4,571.00 | 4,607.00 | 4,607.00 | 1,744,300 |
| 20 June 2024 | 4,655.00 | 4,697.00 | 4,610.00 | 4,661.00 | 4,661.00 | 949,700 |
| 19 June 2024 | 4,630.00 | 4,704.00 | 4,626.00 | 4,704.00 | 4,704.00 | 1,011,500 |
| 18 June 2024 | 4,730.00 | 4,741.00 | 4,622.00 | 4,646.00 | 4,646.00 | 1,021,600 |
| 17 June 2024 | 4,763.00 | 4,768.00 | 4,609.00 | 4,664.00 | 4,664.00 | 1,830,400 |
| 14 June 2024 | 4,766.00 | 5,036.00 | 4,760.00 | 4,903.00 | 4,903.00 | 3,047,600 |
| 13 June 2024 | 4,866.00 | 4,866.00 | 4,736.00 | 4,777.00 | 4,777.00 | 957,800 |
| 12 June 2024 | 4,822.00 | 4,876.00 | 4,800.00 | 4,806.00 | 4,806.00 | 1,069,600 |
| 11 June 2024 | 4,893.00 | 4,940.00 | 4,876.00 | 4,892.00 | 4,892.00 | 862,300 |
| 10 June 2024 | 4,882.00 | 4,969.00 | 4,874.00 | 4,922.00 | 4,922.00 | 1,085,200 |
| 07 June 2024 | 4,898.00 | 4,932.00 | 4,866.00 | 4,899.00 | 4,899.00 | 647,400 |
| 06 June 2024 | 4,969.00 | 4,969.00 | 4,878.00 | 4,879.00 | 4,879.00 | 1,038,400 |
| 05 June 2024 | 4,960.00 | 5,093.00 | 4,939.00 | 4,981.00 | 4,981.00 | 1,668,900 |
| 04 June 2024 | 4,920.00 | 5,026.00 | 4,908.00 | 4,988.00 | 4,988.00 | 1,535,400 |
| 03 June 2024 | 4,973.00 | 5,059.00 | 4,961.00 | 4,966.00 | 4,966.00 | 1,112,600 |
| 31 May 2024 | 4,854.00 | 4,958.00 | 4,840.00 | 4,903.00 | 4,903.00 | 3,116,800 |
| 30 May 2024 | 4,712.00 | 4,791.00 | 4,656.00 | 4,784.00 | 4,784.00 | 1,752,000 |
| 29 May 2024 | 4,817.00 | 4,852.00 | 4,754.00 | 4,775.00 | 4,775.00 | 1,122,000 |
| 28 May 2024 | 4,877.00 | 4,887.00 | 4,804.00 | 4,807.00 | 4,807.00 | 1,025,200 |
| 27 May 2024 | 4,897.00 | 4,897.00 | 4,813.00 | 4,877.00 | 4,877.00 | 735,600 |
| 24 May 2024 | 4,801.00 | 4,887.00 | 4,779.00 | 4,861.00 | 4,861.00 | 1,021,300 |
| 23 May 2024 | 4,965.00 | 4,980.00 | 4,826.00 | 4,935.00 | 4,935.00 | 1,602,100 |
| 22 May 2024 | 5,060.00 | 5,060.00 | 4,947.00 | 4,966.00 | 4,966.00 | 1,498,600 |
| 21 May 2024 | 5,191.00 | 5,191.00 | 5,079.00 | 5,079.00 | 5,079.00 | 862,200 |
| 20 May 2024 | 5,138.00 | 5,265.00 | 5,107.00 | 5,206.00 | 5,206.00 | 1,499,900 |
| 17 May 2024 | 5,107.00 | 5,165.00 | 5,072.00 | 5,139.00 | 5,139.00 | 1,176,100 |
| 16 May 2024 | 5,240.00 | 5,287.00 | 5,158.00 | 5,207.00 | 5,207.00 | 1,292,400 |
| 15 May 2024 | 5,350.00 | 5,370.00 | 5,173.00 | 5,194.00 | 5,194.00 | 1,118,900 |
| 14 May 2024 | 5,322.00 | 5,418.00 | 5,203.00 | 5,343.00 | 5,343.00 | 1,675,900 |
| 13 May 2024 | 5,438.00 | 5,443.00 | 5,287.00 | 5,392.00 | 5,392.00 | 1,882,900 |
| 10 May 2024 | 5,889.00 | 6,023.00 | 5,496.00 | 5,502.00 | 5,502.00 | 4,876,300 |
| 09 May 2024 | 5,248.00 | 5,530.00 | 5,242.00 | 5,389.00 | 5,389.00 | 1,856,200 |
| 08 May 2024 | 5,378.00 | 5,405.00 | 5,283.00 | 5,326.00 | 5,326.00 | 1,435,700 |
| 07 May 2024 | 5,400.00 | 5,467.00 | 5,360.00 | 5,415.00 | 5,415.00 | 1,454,900 |
| 02 May 2024 | 5,380.00 | 5,454.00 | 5,351.00 | 5,406.00 | 5,406.00 | 1,110,900 |
| 01 May 2024 | 5,362.00 | 5,428.00 | 5,323.00 | 5,393.00 | 5,393.00 | 1,154,100 |
| 30 Apr 2024 | 5,500.00 | 5,545.00 | 5,447.00 | 5,492.00 | 5,492.00 | 1,445,000 |
| 26 Apr 2024 | 5,246.00 | 5,442.00 | 5,207.00 | 5,391.00 | 5,391.00 | 1,824,800 |
| 25 Apr 2024 | 5,503.00 | 5,550.00 | 5,274.00 | 5,290.00 | 5,290.00 | 1,662,700 |
| 24 Apr 2024 | 5,511.00 | 5,524.00 | 5,375.00 | 5,482.00 | 5,482.00 | 1,428,600 |
| 23 Apr 2024 | 5,519.00 | 5,536.00 | 5,382.00 | 5,442.00 | 5,442.00 | 1,072,000 |
| 22 Apr 2024 | 5,523.00 | 5,548.00 | 5,417.00 | 5,467.00 | 5,467.00 | 1,333,400 |
| 19 Apr 2024 | 5,450.00 | 5,496.00 | 5,340.00 | 5,423.00 | 5,423.00 | 1,811,400 |
| 18 Apr 2024 | 5,300.00 | 5,587.00 | 5,299.00 | 5,538.00 | 5,538.00 | 1,884,000 |
| 17 Apr 2024 | 5,680.00 | 5,792.00 | 5,567.00 | 5,596.00 | 5,596.00 | 1,800,900 |
| 16 Apr 2024 | 5,840.00 | 5,843.00 | 5,623.00 | 5,650.00 | 5,650.00 | 2,017,700 |
| 15 Apr 2024 | 5,847.00 | 5,974.00 | 5,780.00 | 5,936.00 | 5,936.00 | 1,449,400 |
| 12 Apr 2024 | 5,770.00 | 6,062.00 | 5,744.00 | 5,935.00 | 5,935.00 | 3,337,900 |
| 11 Apr 2024 | 5,580.00 | 5,638.00 | 5,555.00 | 5,608.00 | 5,608.00 | 1,013,300 |
| 10 Apr 2024 | 5,772.00 | 5,787.00 | 5,685.00 | 5,693.00 | 5,693.00 | 1,460,000 |
| 09 Apr 2024 | 5,735.00 | 5,818.00 | 5,700.00 | 5,817.00 | 5,817.00 | 1,721,400 |
| 08 Apr 2024 | 5,655.00 | 5,715.00 | 5,563.00 | 5,683.00 | 5,683.00 | 1,529,500 |
| 05 Apr 2024 | 5,549.00 | 5,670.00 | 5,469.00 | 5,608.00 | 5,608.00 | 1,722,900 |
| 04 Apr 2024 | 5,500.00 | 5,655.00 | 5,486.00 | 5,571.00 | 5,571.00 | 1,663,900 |
| 03 Apr 2024 | 5,500.00 | 5,590.00 | 5,441.00 | 5,477.00 | 5,477.00 | 2,377,200 |
| 02 Apr 2024 | 5,687.00 | 5,750.00 | 5,495.00 | 5,589.00 | 5,589.00 | 2,074,500 |
| 01 Apr 2024 | 5,825.00 | 5,855.00 | 5,530.00 | 5,587.00 | 5,587.00 | 2,707,400 |
| 29 Mar 2024 | 5,640.00 | 5,873.00 | 5,616.00 | 5,804.00 | 5,804.00 | 2,265,400 |
| 28 Mar 2024 | 5,560.00 | 5,745.00 | 5,529.00 | 5,616.00 | 5,616.00 | 3,598,300 |
| 28 Mar 2024 | 31 Dividend | |||||
| 27 Mar 2024 | 5,296.00 | 5,545.00 | 5,277.00 | 5,502.00 | 5,471.00 | 2,911,800 |
| 26 Mar 2024 | 5,259.00 | 5,284.00 | 5,190.00 | 5,228.00 | 5,198.54 | 1,750,200 |
| 25 Mar 2024 | 5,420.00 | 5,420.00 | 5,254.00 | 5,260.00 | 5,230.36 | 1,977,400 |
| 22 Mar 2024 | 5,345.00 | 5,442.00 | 5,287.00 | 5,442.00 | 5,411.34 | 2,315,900 |
| 21 Mar 2024 | 5,319.00 | 5,367.00 | 5,179.00 | 5,303.00 | 5,273.12 | 3,106,100 |
| 19 Mar 2024 | 4,900.00 | 5,252.00 | 4,900.00 | 5,243.00 | 5,213.46 | 4,137,400 |
| 18 Mar 2024 | 4,648.00 | 4,848.00 | 4,648.00 | 4,841.00 | 4,813.72 | 2,384,600 |
| 15 Mar 2024 | 4,482.00 | 4,612.00 | 4,479.00 | 4,612.00 | 4,586.01 | 2,278,500 |
| 14 Mar 2024 | 4,475.00 | 4,500.00 | 4,430.00 | 4,492.00 | 4,466.69 | 1,394,300 |
| 13 Mar 2024 | 4,475.00 | 4,492.00 | 4,386.00 | 4,418.00 | 4,393.11 | 1,140,600 |
| 12 Mar 2024 | 4,362.00 | 4,437.00 | 4,314.00 | 4,421.00 | 4,396.09 | 1,253,200 |
| 11 Mar 2024 | 4,427.00 | 4,433.00 | 4,352.00 | 4,391.00 | 4,366.26 | 1,447,600 |
| 08 Mar 2024 | 4,486.00 | 4,514.00 | 4,427.00 | 4,469.00 | 4,443.82 | 1,547,300 |
| 07 Mar 2024 | 4,530.00 | 4,602.00 | 4,434.00 | 4,443.00 | 4,417.97 | 1,292,700 |
| 06 Mar 2024 | 4,515.00 | 4,604.00 | 4,496.00 | 4,535.00 | 4,509.45 | 1,344,500 |
| 05 Mar 2024 | 4,550.00 | 4,566.00 | 4,470.00 | 4,476.00 | 4,450.78 | 1,291,500 |
| 04 Mar 2024 | 4,560.00 | 4,637.00 | 4,521.00 | 4,605.00 | 4,579.05 | 1,260,300 |
| 01 Mar 2024 | 4,406.00 | 4,532.00 | 4,385.00 | 4,511.00 | 4,485.58 | 1,148,400 |
| 29 Feb 2024 | 4,450.00 | 4,505.00 | 4,415.00 | 4,438.00 | 4,413.00 | 1,867,200 |
| 28 Feb 2024 | 4,454.00 | 4,489.00 | 4,355.00 | 4,432.00 | 4,407.03 | 2,601,000 |
| 27 Feb 2024 | 4,565.00 | 4,571.00 | 4,445.00 | 4,467.00 | 4,441.83 | 2,099,400 |
| 26 Feb 2024 | 4,713.00 | 4,739.00 | 4,561.00 | 4,615.00 | 4,589.00 | 1,495,100 |
| 22 Feb 2024 | 4,605.00 | 4,659.00 | 4,576.00 | 4,650.00 | 4,623.80 | 1,107,500 |
| 21 Feb 2024 | 4,595.00 | 4,636.00 | 4,581.00 | 4,614.00 | 4,588.00 | 1,299,700 |
| 20 Feb 2024 | 4,714.00 | 4,721.00 | 4,596.00 | 4,596.00 | 4,570.10 | 1,006,900 |
| 19 Feb 2024 | 4,674.00 | 4,703.00 | 4,630.00 | 4,686.00 | 4,659.60 | 668,900 |
| 16 Feb 2024 | 4,570.00 | 4,688.00 | 4,525.00 | 4,664.00 | 4,637.72 | 1,190,700 |
| 15 Feb 2024 | 4,546.00 | 4,560.00 | 4,480.00 | 4,521.00 | 4,495.53 | 1,030,600 |
| 14 Feb 2024 | 4,538.00 | 4,570.00 | 4,480.00 | 4,486.00 | 4,460.72 | 1,365,300 |
| 13 Feb 2024 | 4,760.00 | 4,760.00 | 4,563.00 | 4,575.00 | 4,549.22 | 1,921,900 |
| 09 Feb 2024 | 4,833.00 | 4,859.00 | 4,750.00 | 4,778.00 | 4,751.08 | 1,470,600 |
| 08 Feb 2024 | 4,760.00 | 4,813.00 | 4,702.00 | 4,805.00 | 4,777.93 | 1,244,000 |
| 07 Feb 2024 | 4,710.00 | 4,845.00 | 4,702.00 | 4,771.00 | 4,744.12 | 1,364,200 |
| 06 Feb 2024 | 4,707.00 | 4,751.00 | 4,622.00 | 4,710.00 | 4,683.46 | 1,568,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.