Skip to main content
logo
Sumitomo Realty & Development Co., Ltd. (TYO:8830)
Japan flag Japan · Delayed Price · Currency is JPY
3,932.00
-46.00 (-1.16%)
Dec 30, 2025, 3:30 PM JST

TYO:8830 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20253,951.003,972.003,919.003,932.003,932.00-1.16%2,069,800
Dec 29, 20253,984.004,024.003,943.003,978.003,978.000.35%1,487,400
Dec 26, 20254,023.004,035.003,935.503,964.003,964.00-0.78%1,412,200
Dec 25, 20253,977.504,008.503,942.503,995.003,995.001.18%864,200
Dec 24, 20253,952.003,984.503,927.003,948.503,948.50-0.67%1,756,000
Dec 23, 20253,979.004,004.503,960.003,975.003,975.00-0.11%2,100,200
Dec 22, 20254,015.004,020.503,966.503,979.503,979.50-0.90%2,226,400
Dec 19, 20253,972.504,100.003,913.004,015.504,015.502.12%6,425,400
Dec 18, 20253,945.503,976.503,903.503,932.003,932.000.22%2,936,400
Dec 17, 20253,970.003,979.503,902.503,923.503,923.50-0.29%3,506,800
Dec 16, 20254,012.504,042.503,924.003,935.003,935.00-2.13%3,337,200
Dec 15, 20253,931.004,040.503,921.004,020.504,020.502.25%3,550,800
Dec 12, 20253,845.003,981.503,795.503,932.003,932.003.60%4,806,600
Dec 11, 20253,872.003,872.003,754.003,795.503,795.50-0.95%2,239,200
Dec 10, 20253,780.003,859.003,765.003,832.003,832.001.73%3,969,000
Dec 9, 20253,795.003,796.503,714.003,767.003,767.00-0.55%3,521,600
Dec 8, 20253,671.503,794.503,661.003,788.003,788.003.51%3,076,600
Dec 5, 20253,703.503,709.503,638.503,659.503,659.50-2.09%2,119,800
Dec 4, 20253,696.503,737.503,671.503,737.503,737.501.15%2,448,000
Dec 3, 20253,684.503,706.003,656.003,695.003,695.000.71%2,866,000
Dec 2, 20253,658.503,683.503,579.503,669.003,669.000.70%3,269,400
Dec 1, 20253,720.003,738.003,577.503,643.503,643.50-3.38%2,828,800
Nov 28, 20253,750.003,791.003,726.503,771.003,771.00-0.42%2,442,600
Nov 27, 20253,830.003,843.003,768.003,787.003,787.000.34%2,285,400
Nov 26, 20253,728.503,789.003,711.003,774.003,774.001.73%2,584,600
Nov 25, 20253,698.503,728.503,653.003,710.003,710.002.29%3,267,800
Nov 21, 20253,553.003,662.503,533.003,627.003,627.001.94%5,072,400
Nov 20, 20253,557.003,608.503,521.503,558.003,558.000.99%2,353,800
Nov 19, 20253,507.003,539.503,447.503,523.003,523.001.85%2,559,400
Nov 18, 20253,545.003,561.003,452.503,459.003,459.00-3.45%2,140,000
Nov 17, 20253,603.503,611.003,534.003,582.503,582.50-1.65%1,964,200
Nov 14, 20253,591.503,645.003,558.003,642.503,642.501.67%2,569,400
Nov 13, 20253,640.003,657.503,555.503,582.503,582.50-1.59%3,131,800
Nov 12, 20253,659.003,690.003,560.003,640.503,640.506.79%5,268,800
Nov 11, 20253,429.003,438.503,374.503,409.003,409.000.07%1,730,600
Nov 10, 20253,400.003,446.003,388.003,406.503,406.501.22%2,237,200
Nov 7, 20253,338.003,398.503,334.003,365.503,365.501.32%2,622,200
Nov 6, 20253,291.503,329.003,275.503,321.503,321.501.30%1,814,000
Nov 5, 20253,327.503,333.503,222.003,279.003,279.00-0.14%2,977,400
Nov 4, 20253,297.003,299.503,232.503,283.503,283.50-0.21%2,145,600
Oct 31, 20253,312.503,356.503,290.503,290.503,290.50-0.45%2,313,000
Oct 30, 20253,280.003,316.003,243.503,305.503,305.500.78%8,376,200
Oct 29, 20253,357.503,360.003,255.003,280.003,280.00-2.53%2,615,000
Oct 28, 20253,427.003,442.503,360.503,365.003,365.00-1.54%1,735,800
Oct 27, 20253,435.003,440.003,396.503,417.503,417.501.20%1,919,600
Oct 24, 20253,427.003,427.003,363.503,377.003,377.00-1.65%1,868,000
Oct 23, 20253,380.003,433.503,358.003,433.503,433.501.60%1,835,200
Oct 22, 20253,400.503,413.003,362.003,379.503,379.500.22%1,979,400
Oct 21, 20253,449.503,462.503,363.503,372.003,372.00-1.45%2,194,800
Oct 20, 20253,380.003,435.003,345.003,421.503,421.502.36%3,235,200