Skip to main content
Sumitomo Realty & Development Co., Ltd. (TYO:8830)
Japan flag Japan · Delayed Price · Currency is JPY
4,773.00
+97.00 (2.07%)
Apr 28, 2026, 3:30 PM JST

TYO:8830 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 30, 20264,319.004,399.004,276.004,390.004,390.00-2.03%3,511,700
Mar 27, 20264,539.004,568.004,454.004,481.004,459.00-2.31%3,897,400
Mar 26, 20264,640.004,655.004,543.004,587.004,564.48-0.86%2,256,800
Mar 25, 20264,649.004,653.004,579.004,627.004,604.282.62%2,701,300
Mar 24, 20264,494.004,527.004,447.004,509.004,486.863.80%2,980,900
Mar 23, 20264,468.004,499.004,317.004,344.004,322.67-7.14%3,255,300
Mar 19, 20264,722.004,747.004,656.004,678.004,655.03-3.78%3,554,400
Mar 18, 20264,930.004,941.004,856.004,862.004,838.130.04%3,016,000
Mar 17, 20264,883.004,914.004,835.004,860.004,836.140.83%1,737,400
Mar 16, 20264,771.004,841.004,745.004,820.004,796.340.63%2,473,700
Mar 13, 20264,685.004,833.004,684.004,790.004,766.48-0.06%3,739,000
Mar 12, 20264,852.004,868.004,742.004,793.004,769.47-3.99%3,182,800
Mar 11, 20265,050.005,062.004,949.004,992.004,967.490.89%2,541,200
Mar 10, 20264,886.005,006.004,847.004,948.004,923.712.74%2,280,700
Mar 9, 20264,773.004,828.004,680.004,816.004,792.36-5.25%3,048,400
Mar 6, 20265,045.005,099.004,941.005,083.005,058.042.17%2,702,700
Mar 5, 20264,938.005,045.004,929.004,975.004,950.572.92%3,068,400
Mar 4, 20264,980.005,002.004,812.004,834.004,810.27-5.46%2,789,000
Mar 3, 20265,203.005,244.005,086.005,113.005,087.90-4.27%2,897,000
Mar 2, 20265,142.005,341.005,128.005,341.005,314.781.00%2,698,600
Feb 27, 20265,237.005,333.005,183.005,288.005,262.041.79%3,423,300
Feb 26, 20265,357.005,358.005,188.005,195.005,169.49-0.12%3,527,300
Feb 25, 20265,113.005,249.005,066.005,201.005,175.472.48%3,206,300
Feb 24, 20265,009.005,101.004,957.005,075.005,050.080.61%3,230,000
Feb 20, 20264,950.005,070.004,892.005,044.005,019.241.22%2,962,300
Feb 19, 20264,813.005,002.004,788.004,983.004,958.543.17%2,718,400
Feb 18, 20264,890.004,917.004,811.004,830.004,806.29-0.25%2,293,500
Feb 17, 20265,000.005,040.004,823.004,842.004,818.23-3.64%2,876,100
Feb 16, 20265,038.005,090.004,938.005,025.005,000.330.90%2,690,900
Feb 13, 20265,050.005,093.004,980.004,980.004,955.55-2.73%3,640,600
Feb 12, 20264,961.005,154.004,961.005,120.005,094.860.02%3,698,200
Feb 10, 20264,989.005,133.004,924.005,119.005,093.874.45%3,024,100
Feb 9, 20264,970.005,043.004,839.004,901.004,876.946.08%4,735,700
Feb 6, 20264,604.004,620.004,516.004,620.004,597.320.35%2,415,700
Feb 5, 20264,599.004,613.004,530.004,604.004,581.402.17%3,668,500
Feb 4, 20264,390.004,506.004,349.004,506.004,483.881.95%2,080,000
Feb 3, 20264,307.004,420.004,292.004,420.004,398.303.68%2,567,600
Feb 2, 20264,350.004,378.004,248.004,263.004,242.07-0.75%2,347,500
Jan 30, 20264,295.004,321.004,233.004,295.004,273.911.04%3,042,000
Jan 29, 20264,215.004,262.004,125.004,251.004,230.130.88%2,300,600
Jan 28, 20264,174.004,278.004,157.004,214.004,193.31-0.64%2,715,200
Jan 27, 20264,166.004,241.004,114.004,241.004,220.181.19%3,321,900
Jan 26, 20264,111.004,202.004,104.004,191.004,170.42-0.21%2,949,500
Jan 23, 20264,208.004,244.004,183.004,200.004,179.381.16%2,018,600
Jan 22, 20264,170.004,194.004,123.004,152.004,131.621.17%2,571,700
Jan 21, 20264,105.004,130.004,051.004,104.004,083.85-1.70%2,780,000
Jan 20, 20264,193.004,193.004,120.004,175.004,154.50-0.97%1,992,400
Jan 19, 20264,246.004,274.004,175.004,216.004,195.30-0.75%1,749,800
Jan 16, 20264,258.004,297.004,242.004,248.004,227.14-1.26%1,942,100
Jan 15, 20264,272.004,333.004,246.004,302.004,280.880.44%2,128,100
Jan 14, 20264,300.004,327.004,235.004,283.004,261.970.73%2,767,600
Jan 13, 20264,197.004,263.004,132.004,252.004,231.124.27%3,658,800
Jan 9, 20264,031.004,106.004,005.004,078.004,057.980.27%2,973,600
Jan 8, 20264,130.004,171.004,067.004,067.004,047.030.84%3,292,800
Jan 7, 20263,917.004,077.003,893.004,033.004,013.200.37%3,193,700
Jan 6, 20263,948.004,070.003,937.004,018.003,998.272.95%2,821,500
Jan 5, 20263,950.003,967.003,870.003,903.003,883.84-0.74%2,691,100
Dec 30, 20253,951.003,972.003,919.003,932.003,912.70-1.16%2,069,800
Dec 29, 20253,984.004,024.003,943.003,978.003,958.470.35%1,487,400
Dec 26, 20254,023.004,035.003,935.503,964.003,944.54-0.78%1,412,200
Dec 25, 20253,977.504,008.503,942.503,995.003,975.391.18%864,200
Dec 24, 20253,952.003,984.503,927.003,948.503,929.11-0.67%1,756,000
Dec 23, 20253,979.004,004.503,960.003,975.003,955.48-0.11%2,100,200
Dec 22, 20254,015.004,020.503,966.503,979.503,959.96-0.90%2,226,400
Dec 19, 20253,972.504,100.003,913.004,015.503,995.792.12%6,425,400
Dec 18, 20253,945.503,976.503,903.503,932.003,912.700.22%2,936,400
Dec 17, 20253,970.003,979.503,902.503,923.503,904.24-0.29%3,506,800
Dec 16, 20254,012.504,042.503,924.003,935.003,915.68-2.13%3,337,200
Dec 15, 20253,931.004,040.503,921.004,020.504,000.762.25%3,550,800
Dec 12, 20253,845.003,981.503,795.503,932.003,912.703.60%4,806,600
Dec 11, 20253,872.003,872.003,754.003,795.503,776.87-0.95%2,239,200
Dec 10, 20253,780.003,859.003,765.003,832.003,813.191.73%3,969,000
Dec 9, 20253,795.003,796.503,714.003,767.003,748.51-0.55%3,521,600
Dec 8, 20253,671.503,794.503,661.003,788.003,769.403.51%3,076,600
Dec 5, 20253,703.503,709.503,638.503,659.503,641.53-2.09%2,119,800
Dec 4, 20253,696.503,737.503,671.503,737.503,719.151.15%2,448,000
Dec 3, 20253,684.503,706.003,656.003,695.003,676.860.71%2,866,000
Dec 2, 20253,658.503,683.503,579.503,669.003,650.990.70%3,269,400
Dec 1, 20253,720.003,738.003,577.503,643.503,625.61-3.38%2,828,800