kabutan

Sumitomo Realty & Development Co.,Ltd.(8830) Historical

8830
TSE Prime
Sumitomo Realty & Development Co.,Ltd.
7,354
JPY
-121
(-1.62%)
Dec 5, 12:54 pm JST
47.40
USD
Dec 4, 10:54 pm EST
Result
PTS
outside of trading hours
7,349.2
Dec 5, 12:52 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 27, 2025
7,686 JPY
52 Week Low Dec 19, 2024
4,510 JPY
Yearly High Nov 27, 2025
7,686 JPY
Yearly Low Jan 14, 2025
4,732 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 7,407 7,419 7,277 7,354 -121 -1.62% 541,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 7,393 7,475 7,343 7,475 +85 +1.15% 1,224,000
Dec 3, 2025 7,369 7,412 7,312 7,390 +52 +0.71% 1,433,000
Dec 2, 2025 7,317 7,367 7,159 7,338 +51 +0.70% 1,634,700
Dec 1, 2025 7,440 7,476 7,155 7,287 -255 -3.38% 1,414,400
Nov 28, 2025 7,500 7,582 7,453 7,542 -32 -0.42% 1,221,300
Nov 27, 2025 7,660 7,686 7,536 7,574 +26 +0.34% 1,142,700
Nov 26, 2025 7,457 7,578 7,422 7,548 +128 +1.73% 1,292,300
Nov 25, 2025 7,397 7,457 7,306 7,420 +166 +2.29% 1,633,900
Nov 21, 2025 7,106 7,325 7,066 7,254 +138 +1.94% 2,536,200
Nov 20, 2025 7,114 7,217 7,043 7,116 +70 +0.99% 1,176,900
Nov 19, 2025 7,014 7,079 6,895 7,046 +128 +1.85% 1,279,700
Nov 18, 2025 7,090 7,122 6,905 6,918 -247 -3.45% 1,070,000
Nov 17, 2025 7,207 7,222 7,068 7,165 -120 -1.65% 982,100
Nov 14, 2025 7,183 7,290 7,116 7,285 +120 +1.67% 1,284,700
Nov 13, 2025 7,280 7,315 7,111 7,165 -116 -1.59% 1,565,900
Nov 12, 2025 7,318 7,380 7,120 7,281 +463 +6.79% 2,634,400
Nov 11, 2025 6,858 6,877 6,749 6,818 +5 +0.07% 865,300
Nov 10, 2025 6,800 6,892 6,776 6,813 +82 +1.22% 1,118,600
Nov 7, 2025 6,676 6,797 6,668 6,731 +88 +1.32% 1,311,100
Nov 6, 2025 6,583 6,658 6,551 6,643 +85 +1.30% 907,000