kabutan

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

8830
TSE Prime
Sumitomo Realty & Development Co.,Ltd.
7,323
JPY
-152
(-2.03%)
Dec 5, 2:31 pm JST
47.33
USD
Dec 5, 12:32 am EST
Result
PTS
outside of trading hours
7,321
Dec 5, 2:32 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 7,440 7,476 7,155 7,323 -219 -2.90% 6,370,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 7,397 7,686 7,306 7,542 +288 +3.97% 5,290,200
Nov 21, 2025 7,207 7,325 6,895 7,254 -31 -0.43% 7,044,900
Nov 14, 2025 6,800 7,380 6,749 7,285 +554 +8.23% 7,468,900
Nov 7, 2025 6,594 6,797 6,444 6,731 +150 +2.28% 4,779,600
Oct 31, 2025 6,870 6,885 6,487 6,581 -173 -2.56% 8,479,800
Oct 24, 2025 6,760 6,925 6,690 6,754 +69 +1.03% 5,556,300
Oct 17, 2025 6,507 6,734 6,449 6,685 +78 +1.18% 4,781,900
Oct 10, 2025 6,715 7,315 6,591 6,607 +292 +4.62% 11,539,200
Oct 3, 2025 6,675 6,687 6,170 6,315 -302 -4.56% 5,901,400
Sep 26, 2025 6,470 6,653 6,237 6,617 +175 +2.72% 5,766,000
Sep 19, 2025 6,397 6,644 6,355 6,442 +2 +0.03% 6,405,000
Sep 12, 2025 6,231 6,625 6,183 6,440 +280 +4.55% 6,527,800
Sep 5, 2025 6,069 6,233 6,032 6,160 +64 +1.05% 3,806,700
Aug 29, 2025 6,399 6,400 6,080 6,096 -231 -3.65% 3,925,800
Aug 22, 2025 6,141 6,385 6,089 6,327 +186 +3.03% 4,092,200
Aug 15, 2025 5,968 6,266 5,913 6,141 +182 +3.05% 4,536,200
Aug 8, 2025 5,658 6,023 5,620 5,959 +244 +4.27% 5,258,900
Aug 1, 2025 5,513 5,741 5,411 5,715 +202 +3.66% 4,342,700
Jul 25, 2025 5,303 5,549 5,263 5,513 +222 +4.20% 5,011,500
Jul 18, 2025 5,482 5,644 5,224 5,291 -209 -3.80% 6,930,400