Sumitomo Realty & Development Co., Ltd. 8830
TSE · Japan · Finance
¥3,137.00-43.00 (-1.35%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,180.00 | 0.00% | ¥3,158.00 | ¥3,161.00 | ¥3,131.00 | 2.94M |
| 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 |