Sumitomo Realty & Development Co., Ltd. (TYO:8830)
Japan
· Delayed Price · Currency is JPY 7,319.00
-156.00 (-2.09%)
At close: Dec 5, 2025
TYO:8830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,407.00 | 7,419.00 | 7,277.00 | 7,319.00 | 7,319.00 | -2.09% | 1,059,900 |
| Dec 4, 2025 | 7,393.00 | 7,475.00 | 7,343.00 | 7,475.00 | 7,475.00 | 1.15% | 1,224,000 |
| Dec 3, 2025 | 7,369.00 | 7,412.00 | 7,312.00 | 7,390.00 | 7,390.00 | 0.71% | 1,433,000 |
| Dec 2, 2025 | 7,317.00 | 7,367.00 | 7,159.00 | 7,338.00 | 7,338.00 | 0.70% | 1,634,700 |
| Dec 1, 2025 | 7,440.00 | 7,476.00 | 7,155.00 | 7,287.00 | 7,287.00 | -3.38% | 1,414,400 |
| Nov 28, 2025 | 7,500.00 | 7,582.00 | 7,453.00 | 7,542.00 | 7,542.00 | -0.42% | 1,221,300 |
| Nov 27, 2025 | 7,660.00 | 7,686.00 | 7,536.00 | 7,574.00 | 7,574.00 | 0.34% | 1,142,700 |
| Nov 26, 2025 | 7,457.00 | 7,578.00 | 7,422.00 | 7,548.00 | 7,548.00 | 1.73% | 1,292,300 |
| Nov 25, 2025 | 7,397.00 | 7,457.00 | 7,306.00 | 7,420.00 | 7,420.00 | 2.29% | 1,633,900 |
| Nov 21, 2025 | 7,106.00 | 7,325.00 | 7,066.00 | 7,254.00 | 7,254.00 | 1.94% | 2,536,200 |
| Nov 20, 2025 | 7,114.00 | 7,217.00 | 7,043.00 | 7,116.00 | 7,116.00 | 0.99% | 1,176,900 |
| Nov 19, 2025 | 7,014.00 | 7,079.00 | 6,895.00 | 7,046.00 | 7,046.00 | 1.85% | 1,279,700 |
| Nov 18, 2025 | 7,090.00 | 7,122.00 | 6,905.00 | 6,918.00 | 6,918.00 | -3.45% | 1,070,000 |
| Nov 17, 2025 | 7,207.00 | 7,222.00 | 7,068.00 | 7,165.00 | 7,165.00 | -1.65% | 982,100 |
| Nov 14, 2025 | 7,183.00 | 7,290.00 | 7,116.00 | 7,285.00 | 7,285.00 | 1.67% | 1,284,700 |
| Nov 13, 2025 | 7,280.00 | 7,315.00 | 7,111.00 | 7,165.00 | 7,165.00 | -1.59% | 1,565,900 |
| Nov 12, 2025 | 7,318.00 | 7,380.00 | 7,120.00 | 7,281.00 | 7,281.00 | 6.79% | 2,634,400 |
| Nov 11, 2025 | 6,858.00 | 6,877.00 | 6,749.00 | 6,818.00 | 6,818.00 | 0.07% | 865,300 |
| Nov 10, 2025 | 6,800.00 | 6,892.00 | 6,776.00 | 6,813.00 | 6,813.00 | 1.22% | 1,118,600 |
| Nov 7, 2025 | 6,676.00 | 6,797.00 | 6,668.00 | 6,731.00 | 6,731.00 | 1.32% | 1,311,100 |
| Nov 6, 2025 | 6,583.00 | 6,658.00 | 6,551.00 | 6,643.00 | 6,643.00 | 1.30% | 907,000 |
| Nov 5, 2025 | 6,655.00 | 6,667.00 | 6,444.00 | 6,558.00 | 6,558.00 | -0.14% | 1,488,700 |
| Nov 4, 2025 | 6,594.00 | 6,599.00 | 6,465.00 | 6,567.00 | 6,567.00 | -0.21% | 1,072,800 |
| Oct 31, 2025 | 6,625.00 | 6,713.00 | 6,581.00 | 6,581.00 | 6,581.00 | -0.45% | 1,156,500 |
| Oct 30, 2025 | 6,560.00 | 6,632.00 | 6,487.00 | 6,611.00 | 6,611.00 | 0.78% | 4,188,100 |
| Oct 29, 2025 | 6,715.00 | 6,720.00 | 6,510.00 | 6,560.00 | 6,560.00 | -2.53% | 1,307,500 |
| Oct 28, 2025 | 6,854.00 | 6,885.00 | 6,721.00 | 6,730.00 | 6,730.00 | -1.54% | 867,900 |
| Oct 27, 2025 | 6,870.00 | 6,880.00 | 6,793.00 | 6,835.00 | 6,835.00 | 1.20% | 959,800 |
| Oct 24, 2025 | 6,854.00 | 6,854.00 | 6,727.00 | 6,754.00 | 6,754.00 | -1.65% | 934,000 |
| Oct 23, 2025 | 6,760.00 | 6,867.00 | 6,716.00 | 6,867.00 | 6,867.00 | 1.60% | 917,600 |
| Oct 22, 2025 | 6,801.00 | 6,826.00 | 6,724.00 | 6,759.00 | 6,759.00 | 0.22% | 989,700 |
| Oct 21, 2025 | 6,899.00 | 6,925.00 | 6,727.00 | 6,744.00 | 6,744.00 | -1.45% | 1,097,400 |
| Oct 20, 2025 | 6,760.00 | 6,870.00 | 6,690.00 | 6,843.00 | 6,843.00 | 2.36% | 1,617,600 |
| Oct 17, 2025 | 6,637.00 | 6,734.00 | 6,603.00 | 6,685.00 | 6,685.00 | -0.22% | 1,138,400 |
| Oct 16, 2025 | 6,698.00 | 6,710.00 | 6,628.00 | 6,700.00 | 6,700.00 | 1.55% | 1,001,900 |
| Oct 15, 2025 | 6,518.00 | 6,602.00 | 6,511.00 | 6,598.00 | 6,598.00 | 1.29% | 963,800 |
| Oct 14, 2025 | 6,507.00 | 6,572.00 | 6,449.00 | 6,514.00 | 6,514.00 | -1.41% | 1,677,800 |
| Oct 10, 2025 | 6,810.00 | 6,834.00 | 6,591.00 | 6,607.00 | 6,607.00 | -2.84% | 1,577,200 |
| Oct 9, 2025 | 6,910.00 | 6,919.00 | 6,786.00 | 6,800.00 | 6,800.00 | -1.16% | 1,471,900 |
| Oct 8, 2025 | 7,059.00 | 7,095.00 | 6,880.00 | 6,880.00 | 6,880.00 | -1.57% | 1,714,000 |
| Oct 7, 2025 | 6,918.00 | 7,315.00 | 6,874.00 | 6,990.00 | 6,990.00 | 1.70% | 4,241,800 |
| Oct 6, 2025 | 6,715.00 | 6,880.00 | 6,631.00 | 6,873.00 | 6,873.00 | 8.84% | 2,534,300 |
| Oct 3, 2025 | 6,192.00 | 6,333.00 | 6,170.00 | 6,315.00 | 6,315.00 | 1.23% | 745,800 |
| Oct 2, 2025 | 6,325.00 | 6,347.00 | 6,218.00 | 6,238.00 | 6,238.00 | -2.29% | 1,089,500 |
| Oct 1, 2025 | 6,461.00 | 6,503.00 | 6,341.00 | 6,384.00 | 6,384.00 | -2.27% | 994,500 |
| Sep 30, 2025 | 6,550.00 | 6,586.00 | 6,495.00 | 6,532.00 | 6,532.00 | -0.85% | 1,219,500 |
| Sep 29, 2025 | 6,675.00 | 6,687.00 | 6,526.00 | 6,588.00 | 6,588.00 | -0.44% | 1,852,100 |
| Sep 26, 2025 | 6,538.00 | 6,653.00 | 6,500.00 | 6,617.00 | 6,575.00 | 2.38% | 1,642,000 |
| Sep 25, 2025 | 6,433.00 | 6,496.00 | 6,412.00 | 6,463.00 | 6,421.98 | 1.62% | 1,557,100 |
| Sep 24, 2025 | 6,352.00 | 6,391.00 | 6,237.00 | 6,360.00 | 6,319.63 | 0.74% | 1,381,500 |