Sumitomo Realty & Development Co., Ltd. 8830
TSE · Japan · Finanzen
¥3.089,00-91,00 (-2,86 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.114,00 | -2,08 % | ¥3.158,00 | ¥3.161,00 | ¥3.112,00 | 621,60K |
| 2026-10-01 | ¥3.180,00 | -0,09 % | ¥3.150,00 | ¥3.187,00 | ¥3.130,00 | 2,84M |
| 2026-09-30 | ¥3.183,00 | +2,81 % | ¥3.115,00 | ¥3.183,00 | ¥3.109,00 | 4,07M |
| 2026-09-29 | ¥3.096,00 | -2,67 % | ¥3.125,00 | ¥3.138,00 | ¥3.090,00 | 3,18M |
| 2026-09-28 | ¥3.181,00 | -0,81 % | ¥3.230,00 | ¥3.244,00 | ¥3.178,00 | 2,40M |
| 2026-09-25 | ¥3.207,00 | -0,25 % | ¥3.228,00 | ¥3.235,00 | ¥3.198,00 | 2,07M |
| 2026-09-24 | ¥3.215,00 | +0,91 % | ¥3.190,00 | ¥3.255,00 | ¥3.183,00 | 3,92M |
| 2026-09-18 | ¥3.186,00 | -2,06 % | ¥3.226,00 | ¥3.255,00 | ¥3.186,00 | 4,06M |
| 2026-09-17 | ¥3.253,00 | +1,88 % | ¥3.211,00 | ¥3.253,00 | ¥3.193,00 | 2,83M |
| 2026-09-16 | ¥3.193,00 | +0,92 % | ¥3.196,00 | ¥3.217,00 | ¥3.175,00 | 2,43M |
| 2026-09-15 | ¥3.164,00 | -1,92 % | ¥3.252,00 | ¥3.252,00 | ¥3.155,00 | 2,19M |
| 2026-09-14 | ¥3.226,00 | +0,47 % | ¥3.237,00 | ¥3.259,00 | ¥3.219,00 | 1,94M |
| 2026-09-11 | ¥3.211,00 | -0,50 % | ¥3.182,00 | ¥3.231,00 | ¥3.182,00 | 2,97M |
| 2026-09-10 | ¥3.227,00 | -2,42 % | ¥3.262,00 | ¥3.282,00 | ¥3.197,00 | 3,60M |
| 2026-09-09 | ¥3.307,00 | +1,94 % | ¥3.212,00 | ¥3.317,00 | ¥3.201,00 | 4,53M |
| 2026-09-08 | ¥3.244,00 | +1,03 % | ¥3.174,00 | ¥3.288,00 | ¥3.162,00 | 3,53M |
| 2026-09-07 | ¥3.211,00 | -0,83 % | ¥3.277,00 | ¥3.277,00 | ¥3.207,00 | 2,01M |
| 2026-09-04 | ¥3.238,00 | -0,55 % | ¥3.247,00 | ¥3.276,00 | ¥3.229,00 | 2,68M |
| 2026-09-03 | ¥3.256,00 | -1,33 % | ¥3.240,00 | ¥3.279,00 | ¥3.231,00 | 3,71M |
| 2026-09-02 | ¥3.300,00 | -2,74 % | ¥3.312,00 | ¥3.367,00 | ¥3.280,00 | 2,84M |
| 2026-09-01 | ¥3.393,00 | +2,01 % | ¥3.301,00 | ¥3.404,00 | ¥3.301,00 | 3,17M |
| 2026-08-31 | ¥3.326,00 | -2,06 % | ¥3.360,00 | ¥3.384,00 | ¥3.326,00 | 4,50M |
| 2026-08-28 | ¥3.396,00 | +0,27 % | ¥3.366,00 | ¥3.402,00 | ¥3.352,00 | 1,96M |
| 2026-08-27 | ¥3.387,00 | -0,32 % | ¥3.374,00 | ¥3.405,00 | ¥3.357,00 | 1,81M |
| 2026-08-26 | ¥3.398,00 | -0,12 % | ¥3.402,00 | ¥3.417,00 | ¥3.383,00 | 2,02M |
| 2026-08-25 | ¥3.402,00 | +0,44 % | ¥3.400,00 | ¥3.415,00 | ¥3.370,00 | 2,04M |
| 2026-08-24 | ¥3.387,00 | +1,44 % | ¥3.356,00 | ¥3.409,00 | ¥3.340,00 | 2,43M |
| 2026-08-21 | ¥3.339,00 | -1,33 % | ¥3.320,00 | ¥3.360,00 | ¥3.308,00 | 3,13M |
| 2026-08-20 | ¥3.384,00 | +3,36 % | ¥3.338,00 | ¥3.384,00 | ¥3.312,00 | 3,62M |
| 2026-08-19 | ¥3.274,00 | -1,21 % | ¥3.260,00 | ¥3.293,00 | ¥3.232,00 | 4,47M |
| 2026-08-18 | ¥3.314,00 | -1,37 % | ¥3.353,00 | ¥3.354,00 | ¥3.314,00 | 3,07M |
| 2026-08-17 | ¥3.360,00 | -0,65 % | ¥3.382,00 | ¥3.385,00 | ¥3.346,00 | 2,49M |
| 2026-08-14 | ¥3.382,00 | -0,88 % | ¥3.425,00 | ¥3.430,00 | ¥3.367,00 | 4,43M |
| 2026-08-13 | ¥3.412,00 | +0,18 % | ¥3.443,00 | ¥3.489,00 | ¥3.408,00 | 2,57M |
| 2026-08-12 | ¥3.406,00 | -0,26 % | ¥3.414,00 | ¥3.445,00 | ¥3.364,00 | 3,15M |
| 2026-08-10 | ¥3.415,00 | -2,48 % | ¥3.486,00 | ¥3.517,00 | ¥3.394,00 | 3,13M |
| 2026-08-07 | ¥3.502,00 | -1,24 % | ¥3.534,00 | ¥3.565,00 | ¥3.485,00 | 2,81M |
| 2026-08-06 | ¥3.546,00 | +0,94 % | ¥3.522,00 | ¥3.581,00 | ¥3.522,00 | 2,82M |
| 2026-08-05 | ¥3.513,00 | +0,86 % | ¥3.507,00 | ¥3.513,00 | ¥3.467,00 | 2,55M |
| 2026-08-04 | ¥3.483,00 | -0,51 % | ¥3.539,00 | ¥3.549,00 | ¥3.463,00 | 2,05M |
| 2026-08-03 | ¥3.501,00 | -2,83 % | ¥3.533,00 | ¥3.547,00 | ¥3.454,00 | 2,67M |
| 2026-07-31 | ¥3.603,00 | -2,70 % | ¥3.670,00 | ¥3.676,00 | ¥3.577,00 | 2,98M |
| 2026-07-30 | ¥3.703,00 | -1,04 % | ¥3.720,00 | ¥3.771,00 | ¥3.696,00 | 2,09M |
| 2026-07-29 | ¥3.742,00 | +0,29 % | ¥3.744,00 | ¥3.758,00 | ¥3.701,00 | 3,66M |
| 2026-07-28 | ¥3.731,00 | -1,32 % | ¥3.812,00 | ¥3.822,00 | ¥3.713,00 | 2,11M |
| 2026-07-27 | ¥3.781,00 | +2,74 % | ¥3.717,00 | ¥3.790,00 | ¥3.674,00 | 2,79M |
| 2026-07-24 | ¥3.680,00 | -0,41 % | ¥3.654,00 | ¥3.705,00 | ¥3.610,00 | 2,91M |
| 2026-07-23 | ¥3.695,00 | -2,58 % | ¥3.696,00 | ¥3.715,00 | ¥3.649,00 | 3,25M |
| 2026-07-22 | ¥3.793,00 | -1,33 % | ¥3.732,00 | ¥3.836,00 | ¥3.729,00 | 2,19M |
| 2026-07-21 | ¥3.844,00 | +2,13 % | ¥3.793,00 | ¥3.861,00 | ¥3.740,00 | 2,02M |
| 2026-07-17 | ¥3.764,00 | -1,59 % | ¥3.812,00 | ¥3.848,00 | ¥3.718,00 | 2,53M |
| 2026-07-16 | ¥3.825,00 | -1,16 % | ¥3.851,00 | ¥3.881,00 | ¥3.810,00 | 2,03M |
| 2026-07-15 | ¥3.870,00 | +1,49 % | ¥3.827,00 | ¥3.870,00 | ¥3.823,00 | 1,59M |
| 2026-07-14 | ¥3.813,00 | +1,22 % | ¥3.755,00 | ¥3.840,00 | ¥3.733,00 | 1,71M |
| 2026-07-13 | ¥3.767,00 | +0,13 % | ¥3.832,00 | ¥3.864,00 | ¥3.738,00 | 2,05M |
| 2026-07-10 | ¥3.762,00 | -0,87 % | ¥3.823,00 | ¥3.829,00 | ¥3.737,00 | 2,99M |
| 2026-07-09 | ¥3.795,00 | -1,38 % | ¥3.780,00 | ¥3.795,00 | ¥3.715,00 | 3,26M |
| 2026-07-08 | ¥3.848,00 | -1,18 % | ¥3.900,00 | ¥3.925,00 | ¥3.831,00 | 2,59M |
| 2026-07-07 | ¥3.894,00 | +0,91 % | ¥3.907,00 | ¥3.952,00 | ¥3.872,00 | 2,82M |
| 2026-07-06 | ¥3.859,00 | +0,31 % | ¥3.840,00 | ¥3.906,00 | ¥3.818,00 | 1,91M |
| 2026-07-03 | ¥3.847,00 | +3,16 % | ¥3.900,00 | ¥3.923,00 | ¥3.818,00 | 3,33M |
| 2026-07-02 | ¥3.729,00 | +1,66 % | ¥3.726,00 | ¥3.757,00 | ¥3.660,00 | 3,35M |
| 2026-07-01 | ¥3.668,00 | -1,95 % | ¥3.701,00 | ¥3.739,00 | ¥3.630,00 | 2,87M |
| 2026-06-30 | ¥3.741,00 | +0,08 % | ¥3.781,00 | ¥3.809,00 | ¥3.706,00 | 4,79M |
| 2026-06-29 | ¥3.738,00 | +4,65 % | ¥3.598,00 | ¥3.746,00 | ¥3.578,00 | 4,79M |
| 2026-06-26 | ¥3.572,00 | +2,26 % | ¥3.446,00 | ¥3.589,00 | ¥3.446,00 | 3,21M |
| 2026-06-25 | ¥3.493,00 | +0,87 % | ¥3.543,00 | ¥3.550,00 | ¥3.451,00 | 3,55M |
| 2026-06-24 | ¥3.463,00 | -0,89 % | ¥3.494,00 | ¥3.511,00 | ¥3.447,00 | 3,11M |
| 2026-06-23 | ¥3.494,00 | -1,38 % | ¥3.518,00 | ¥3.548,00 | ¥3.494,00 | 3,12M |
| 2026-06-22 | ¥3.543,00 | -1,83 % | ¥3.539,00 | ¥3.569,00 | ¥3.506,00 | 2,38M |
| 2026-06-19 | ¥3.609,00 | +1,58 % | ¥3.469,00 | ¥3.609,00 | ¥3.468,00 | 4,33M |
| 2026-06-18 | ¥3.553,00 | +0,94 % | ¥3.546,00 | ¥3.597,00 | ¥3.512,00 | 3,39M |
| 2026-06-17 | ¥3.520,00 | -0,90 % | ¥3.589,00 | ¥3.621,00 | ¥3.484,00 | 3,39M |
| 2026-06-16 | ¥3.552,00 | -3,61 % | ¥3.702,00 | ¥3.721,00 | ¥3.544,00 | 4,56M |
| 2026-06-15 | ¥3.685,00 | +3,25 % | ¥3.639,00 | ¥3.702,00 | ¥3.588,00 | 5,10M |
| 2026-06-12 | ¥3.569,00 | +2,91 % | ¥3.503,00 | ¥3.575,00 | ¥3.458,00 | 5,30M |
| 2026-06-11 | ¥3.468,00 | -0,63 % | ¥3.448,00 | ¥3.540,00 | ¥3.446,00 | 4,16M |
| 2026-06-10 | ¥3.490,00 | +1,87 % | ¥3.459,00 | ¥3.514,00 | ¥3.397,00 | 4,60M |
| 2026-06-09 | ¥3.426,00 | +0,29 % | ¥3.450,00 | ¥3.460,00 | ¥3.354,00 | 4,33M |
| 2026-06-08 | ¥3.416,00 | -3,77 % | ¥3.493,00 | ¥3.526,00 | ¥3.357,00 | 4,66M |
| 2026-06-05 | ¥3.550,00 | +0,91 % | ¥3.500,00 | ¥3.581,00 | ¥3.493,00 | 3,97M |
| 2026-06-04 | ¥3.518,00 | -3,38 % | ¥3.571,00 | ¥3.609,00 | ¥3.505,00 | 4,11M |
| 2026-06-03 | ¥3.641,00 | -0,98 % | ¥3.699,00 | ¥3.700,00 | ¥3.615,00 | 2,48M |
| 2026-06-02 | ¥3.677,00 | +2,11 % | ¥3.555,00 | ¥3.681,00 | ¥3.495,00 | 4,45M |
| 2026-06-01 | ¥3.601,00 | -3,12 % | ¥3.688,00 | ¥3.716,00 | ¥3.584,00 | 3,87M |
| 2026-05-29 | ¥3.717,00 | +1,78 % | ¥3.701,00 | ¥3.799,00 | ¥3.670,00 | 6,20M |
| 2026-05-28 | ¥3.652,00 | -1,64 % | ¥3.729,00 | ¥3.733,00 | ¥3.627,00 | 3,65M |
| 2026-05-27 | ¥3.713,00 | -6,14 % | ¥3.900,00 | ¥3.913,00 | ¥3.706,00 | 5,02M |
| 2026-05-26 | ¥3.956,00 | +2,25 % | ¥3.897,00 | ¥4.003,00 | ¥3.855,00 | 4,31M |
| 2026-05-25 | ¥3.869,00 | +3,42 % | ¥3.811,00 | ¥3.876,00 | ¥3.775,00 | 3,58M |