Sumitomo Realty & Development Co., Ltd. (TYO:8830)
Japan
· Delayed Price · Currency is JPY 4,816.00
-267.00 (-5.25%)
At close: Mar 9, 2026
TYO:8830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,045.00 | 5,099.00 | 4,941.00 | 5,083.00 | 5,083.00 | 2.17% | 2,702,700 |
| Mar 5, 2026 | 4,938.00 | 5,045.00 | 4,929.00 | 4,975.00 | 4,975.00 | 2.92% | 3,068,400 |
| Mar 4, 2026 | 4,980.00 | 5,002.00 | 4,812.00 | 4,834.00 | 4,834.00 | -5.46% | 2,789,000 |
| Mar 3, 2026 | 5,203.00 | 5,244.00 | 5,086.00 | 5,113.00 | 5,113.00 | -4.27% | 2,897,000 |
| Mar 2, 2026 | 5,142.00 | 5,341.00 | 5,128.00 | 5,341.00 | 5,341.00 | 1.00% | 2,698,600 |
| Feb 27, 2026 | 5,237.00 | 5,333.00 | 5,183.00 | 5,288.00 | 5,288.00 | 1.79% | 3,423,300 |
| Feb 26, 2026 | 5,357.00 | 5,358.00 | 5,188.00 | 5,195.00 | 5,195.00 | -0.12% | 3,527,300 |
| Feb 25, 2026 | 5,113.00 | 5,249.00 | 5,066.00 | 5,201.00 | 5,201.00 | 2.48% | 3,206,300 |
| Feb 24, 2026 | 5,009.00 | 5,101.00 | 4,957.00 | 5,075.00 | 5,075.00 | 0.61% | 3,230,000 |
| Feb 20, 2026 | 4,950.00 | 5,070.00 | 4,892.00 | 5,044.00 | 5,044.00 | 1.22% | 2,962,300 |
| Feb 19, 2026 | 4,813.00 | 5,002.00 | 4,788.00 | 4,983.00 | 4,983.00 | 3.17% | 2,718,400 |
| Feb 18, 2026 | 4,890.00 | 4,917.00 | 4,811.00 | 4,830.00 | 4,830.00 | -0.25% | 2,293,500 |
| Feb 17, 2026 | 5,000.00 | 5,040.00 | 4,823.00 | 4,842.00 | 4,842.00 | -3.64% | 2,876,100 |
| Feb 16, 2026 | 5,038.00 | 5,090.00 | 4,938.00 | 5,025.00 | 5,025.00 | 0.90% | 2,690,900 |
| Feb 13, 2026 | 5,050.00 | 5,093.00 | 4,980.00 | 4,980.00 | 4,980.00 | -2.73% | 3,640,600 |
| Feb 12, 2026 | 4,961.00 | 5,154.00 | 4,961.00 | 5,120.00 | 5,120.00 | 0.02% | 3,698,200 |
| Feb 10, 2026 | 4,989.00 | 5,133.00 | 4,924.00 | 5,119.00 | 5,119.00 | 4.45% | 3,024,100 |
| Feb 9, 2026 | 4,970.00 | 5,043.00 | 4,839.00 | 4,901.00 | 4,901.00 | 6.08% | 4,735,700 |
| Feb 6, 2026 | 4,604.00 | 4,620.00 | 4,516.00 | 4,620.00 | 4,620.00 | 0.35% | 2,415,700 |
| Feb 5, 2026 | 4,599.00 | 4,613.00 | 4,530.00 | 4,604.00 | 4,604.00 | 2.17% | 3,668,500 |
| Feb 4, 2026 | 4,390.00 | 4,506.00 | 4,349.00 | 4,506.00 | 4,506.00 | 1.95% | 2,080,000 |
| Feb 3, 2026 | 4,307.00 | 4,420.00 | 4,292.00 | 4,420.00 | 4,420.00 | 3.68% | 2,567,600 |
| Feb 2, 2026 | 4,350.00 | 4,378.00 | 4,248.00 | 4,263.00 | 4,263.00 | -0.75% | 2,347,500 |
| Jan 30, 2026 | 4,295.00 | 4,321.00 | 4,233.00 | 4,295.00 | 4,295.00 | 1.04% | 3,042,000 |
| Jan 29, 2026 | 4,215.00 | 4,262.00 | 4,125.00 | 4,251.00 | 4,251.00 | 0.88% | 2,300,600 |
| Jan 28, 2026 | 4,174.00 | 4,278.00 | 4,157.00 | 4,214.00 | 4,214.00 | -0.64% | 2,715,200 |
| Jan 27, 2026 | 4,166.00 | 4,241.00 | 4,114.00 | 4,241.00 | 4,241.00 | 1.19% | 3,321,900 |
| Jan 26, 2026 | 4,111.00 | 4,202.00 | 4,104.00 | 4,191.00 | 4,191.00 | -0.21% | 2,949,500 |
| Jan 23, 2026 | 4,208.00 | 4,244.00 | 4,183.00 | 4,200.00 | 4,200.00 | 1.16% | 2,018,600 |
| Jan 22, 2026 | 4,170.00 | 4,194.00 | 4,123.00 | 4,152.00 | 4,152.00 | 1.17% | 2,571,700 |
| Jan 21, 2026 | 4,105.00 | 4,130.00 | 4,051.00 | 4,104.00 | 4,104.00 | -1.70% | 2,780,000 |
| Jan 20, 2026 | 4,193.00 | 4,193.00 | 4,120.00 | 4,175.00 | 4,175.00 | -0.97% | 1,992,400 |
| Jan 19, 2026 | 4,246.00 | 4,274.00 | 4,175.00 | 4,216.00 | 4,216.00 | -0.75% | 1,749,800 |
| Jan 16, 2026 | 4,258.00 | 4,297.00 | 4,242.00 | 4,248.00 | 4,248.00 | -1.26% | 1,942,100 |
| Jan 15, 2026 | 4,272.00 | 4,333.00 | 4,246.00 | 4,302.00 | 4,302.00 | 0.44% | 2,128,100 |
| Jan 14, 2026 | 4,300.00 | 4,327.00 | 4,235.00 | 4,283.00 | 4,283.00 | 0.73% | 2,767,600 |
| Jan 13, 2026 | 4,197.00 | 4,263.00 | 4,132.00 | 4,252.00 | 4,252.00 | 4.27% | 3,658,800 |
| Jan 9, 2026 | 4,031.00 | 4,106.00 | 4,005.00 | 4,078.00 | 4,078.00 | 0.27% | 2,973,600 |
| Jan 8, 2026 | 4,130.00 | 4,171.00 | 4,067.00 | 4,067.00 | 4,067.00 | 0.84% | 3,292,800 |
| Jan 7, 2026 | 3,917.00 | 4,077.00 | 3,893.00 | 4,033.00 | 4,033.00 | 0.37% | 3,193,700 |
| Jan 6, 2026 | 3,948.00 | 4,070.00 | 3,937.00 | 4,018.00 | 4,018.00 | 2.95% | 2,821,500 |
| Jan 5, 2026 | 3,950.00 | 3,967.00 | 3,870.00 | 3,903.00 | 3,903.00 | -0.74% | 2,691,100 |
| Dec 30, 2025 | 3,951.00 | 3,972.00 | 3,919.00 | 3,932.00 | 3,932.00 | -1.16% | 2,069,800 |
| Dec 29, 2025 | 3,984.00 | 4,024.00 | 3,943.00 | 3,978.00 | 3,978.00 | 0.35% | 1,487,400 |
| Dec 26, 2025 | 4,023.00 | 4,035.00 | 3,935.50 | 3,964.00 | 3,964.00 | -0.78% | 1,412,200 |
| Dec 25, 2025 | 3,977.50 | 4,008.50 | 3,942.50 | 3,995.00 | 3,995.00 | 1.18% | 864,200 |
| Dec 24, 2025 | 3,952.00 | 3,984.50 | 3,927.00 | 3,948.50 | 3,948.50 | -0.67% | 1,756,000 |
| Dec 23, 2025 | 3,979.00 | 4,004.50 | 3,960.00 | 3,975.00 | 3,975.00 | -0.11% | 2,100,200 |
| Dec 22, 2025 | 4,015.00 | 4,020.50 | 3,966.50 | 3,979.50 | 3,979.50 | -0.90% | 2,226,400 |
| Dec 19, 2025 | 3,972.50 | 4,100.00 | 3,913.00 | 4,015.50 | 4,015.50 | 2.12% | 6,425,400 |
| Dec 18, 2025 | 3,945.50 | 3,976.50 | 3,903.50 | 3,932.00 | 3,932.00 | 0.22% | 2,936,400 |
| Dec 17, 2025 | 3,970.00 | 3,979.50 | 3,902.50 | 3,923.50 | 3,923.50 | -0.29% | 3,506,800 |
| Dec 16, 2025 | 4,012.50 | 4,042.50 | 3,924.00 | 3,935.00 | 3,935.00 | -2.13% | 3,337,200 |
| Dec 15, 2025 | 3,931.00 | 4,040.50 | 3,921.00 | 4,020.50 | 4,020.50 | 2.25% | 3,550,800 |
| Dec 12, 2025 | 3,845.00 | 3,981.50 | 3,795.50 | 3,932.00 | 3,932.00 | 3.60% | 4,806,600 |
| Dec 11, 2025 | 3,872.00 | 3,872.00 | 3,754.00 | 3,795.50 | 3,795.50 | -0.95% | 2,239,200 |
| Dec 10, 2025 | 3,780.00 | 3,859.00 | 3,765.00 | 3,832.00 | 3,832.00 | 1.73% | 3,969,000 |
| Dec 9, 2025 | 3,795.00 | 3,796.50 | 3,714.00 | 3,767.00 | 3,767.00 | -0.55% | 3,521,600 |
| Dec 8, 2025 | 3,671.50 | 3,794.50 | 3,661.00 | 3,788.00 | 3,788.00 | 3.51% | 3,076,600 |
| Dec 5, 2025 | 3,703.50 | 3,709.50 | 3,638.50 | 3,659.50 | 3,659.50 | -2.09% | 2,119,800 |
| Dec 4, 2025 | 3,696.50 | 3,737.50 | 3,671.50 | 3,737.50 | 3,737.50 | 1.15% | 2,448,000 |
| Dec 3, 2025 | 3,684.50 | 3,706.00 | 3,656.00 | 3,695.00 | 3,695.00 | 0.71% | 2,866,000 |
| Dec 2, 2025 | 3,658.50 | 3,683.50 | 3,579.50 | 3,669.00 | 3,669.00 | 0.70% | 3,269,400 |
| Dec 1, 2025 | 3,720.00 | 3,738.00 | 3,577.50 | 3,643.50 | 3,643.50 | -3.38% | 2,828,800 |
| Nov 28, 2025 | 3,750.00 | 3,791.00 | 3,726.50 | 3,771.00 | 3,771.00 | -0.42% | 2,442,600 |
| Nov 27, 2025 | 3,830.00 | 3,843.00 | 3,768.00 | 3,787.00 | 3,787.00 | 0.34% | 2,285,400 |
| Nov 26, 2025 | 3,728.50 | 3,789.00 | 3,711.00 | 3,774.00 | 3,774.00 | 1.73% | 2,584,600 |
| Nov 25, 2025 | 3,698.50 | 3,728.50 | 3,653.00 | 3,710.00 | 3,710.00 | 2.29% | 3,267,800 |
| Nov 21, 2025 | 3,553.00 | 3,662.50 | 3,533.00 | 3,627.00 | 3,627.00 | 1.94% | 5,072,400 |
| Nov 20, 2025 | 3,557.00 | 3,608.50 | 3,521.50 | 3,558.00 | 3,558.00 | 0.99% | 2,353,800 |
| Nov 19, 2025 | 3,507.00 | 3,539.50 | 3,447.50 | 3,523.00 | 3,523.00 | 1.85% | 2,559,400 |
| Nov 18, 2025 | 3,545.00 | 3,561.00 | 3,452.50 | 3,459.00 | 3,459.00 | -3.45% | 2,140,000 |
| Nov 17, 2025 | 3,603.50 | 3,611.00 | 3,534.00 | 3,582.50 | 3,582.50 | -1.65% | 1,964,200 |
| Nov 14, 2025 | 3,591.50 | 3,645.00 | 3,558.00 | 3,642.50 | 3,642.50 | 1.67% | 2,569,400 |
| Nov 13, 2025 | 3,640.00 | 3,657.50 | 3,555.50 | 3,582.50 | 3,582.50 | -1.59% | 3,131,800 |
| Nov 12, 2025 | 3,659.00 | 3,690.00 | 3,560.00 | 3,640.50 | 3,640.50 | 6.79% | 5,268,800 |
| Nov 11, 2025 | 3,429.00 | 3,438.50 | 3,374.50 | 3,409.00 | 3,409.00 | 0.07% | 1,730,600 |
| Nov 10, 2025 | 3,400.00 | 3,446.00 | 3,388.00 | 3,406.50 | 3,406.50 | 1.22% | 2,237,200 |
| Nov 7, 2025 | 3,338.00 | 3,398.50 | 3,334.00 | 3,365.50 | 3,365.50 | 1.32% | 2,622,200 |
| Nov 6, 2025 | 3,291.50 | 3,329.00 | 3,275.50 | 3,321.50 | 3,321.50 | 1.30% | 1,814,000 |
| Nov 5, 2025 | 3,327.50 | 3,333.50 | 3,222.00 | 3,279.00 | 3,279.00 | -0.14% | 2,977,400 |
| Nov 4, 2025 | 3,297.00 | 3,299.50 | 3,232.50 | 3,283.50 | 3,283.50 | -0.21% | 2,145,600 |
| Oct 31, 2025 | 3,312.50 | 3,356.50 | 3,290.50 | 3,290.50 | 3,290.50 | -0.45% | 2,313,000 |
| Oct 30, 2025 | 3,280.00 | 3,316.00 | 3,243.50 | 3,305.50 | 3,305.50 | 0.78% | 8,376,200 |
| Oct 29, 2025 | 3,357.50 | 3,360.00 | 3,255.00 | 3,280.00 | 3,280.00 | -2.53% | 2,615,000 |
| Oct 28, 2025 | 3,427.00 | 3,442.50 | 3,360.50 | 3,365.00 | 3,365.00 | -1.54% | 1,735,800 |
| Oct 27, 2025 | 3,435.00 | 3,440.00 | 3,396.50 | 3,417.50 | 3,417.50 | 1.20% | 1,919,600 |
| Oct 24, 2025 | 3,427.00 | 3,427.00 | 3,363.50 | 3,377.00 | 3,377.00 | -1.65% | 1,868,000 |
| Oct 23, 2025 | 3,380.00 | 3,433.50 | 3,358.00 | 3,433.50 | 3,433.50 | 1.60% | 1,835,200 |
| Oct 22, 2025 | 3,400.50 | 3,413.00 | 3,362.00 | 3,379.50 | 3,379.50 | 0.22% | 1,979,400 |
| Oct 21, 2025 | 3,449.50 | 3,462.50 | 3,363.50 | 3,372.00 | 3,372.00 | -1.45% | 2,194,800 |
| Oct 20, 2025 | 3,380.00 | 3,435.00 | 3,345.00 | 3,421.50 | 3,421.50 | 2.36% | 3,235,200 |
| Oct 17, 2025 | 3,318.50 | 3,367.00 | 3,301.50 | 3,342.50 | 3,342.50 | -0.22% | 2,276,800 |
| Oct 16, 2025 | 3,349.00 | 3,355.00 | 3,314.00 | 3,350.00 | 3,350.00 | 1.55% | 2,003,800 |
| Oct 15, 2025 | 3,259.00 | 3,301.00 | 3,255.50 | 3,299.00 | 3,299.00 | 1.29% | 1,927,600 |
| Oct 14, 2025 | 3,253.50 | 3,286.00 | 3,224.50 | 3,257.00 | 3,257.00 | -1.41% | 3,355,600 |
| Oct 10, 2025 | 3,405.00 | 3,417.00 | 3,295.50 | 3,303.50 | 3,303.50 | -2.84% | 3,154,400 |
| Oct 9, 2025 | 3,455.00 | 3,459.50 | 3,393.00 | 3,400.00 | 3,400.00 | -1.16% | 2,943,800 |
| Oct 8, 2025 | 3,529.50 | 3,547.50 | 3,440.00 | 3,440.00 | 3,440.00 | -1.57% | 3,428,000 |
| Oct 7, 2025 | 3,459.00 | 3,657.50 | 3,437.00 | 3,495.00 | 3,495.00 | 1.70% | 8,483,600 |