Comparing Back to the side-by-side chart ↗
Sumitomo Realty Development Co.,Ltd. (8830.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3183.00 | 3258.00 | 3161.00 | 3247.00 | +3.34% | 4,984,900 |
| 2026-10-15 | 3111.00 | 3166.00 | 3036.00 | 3142.00 | +2.68% | 5,255,400 |
| 2026-10-14 | 3108.00 | 3116.00 | 3047.00 | 3060.00 | -1.89% | 2,637,600 |
| 2026-10-13 | 3110.00 | 3153.00 | 3093.00 | 3119.00 | +1.36% | 2,723,200 |
| 2026-10-09 | 3104.00 | 3104.00 | 3055.00 | 3077.00 | +0.07% | 3,326,100 |
| 2026-10-08 | 3105.00 | 3105.00 | 3017.00 | 3075.00 | -0.36% | 3,350,900 |
| 2026-10-07 | 3074.00 | 3115.00 | 3073.00 | 3086.00 | +0.75% | 3,458,000 |
| 2026-10-06 | 3063.00 | 3078.00 | 3046.00 | 3063.00 | +0.00% | 2,825,000 |
| 2026-10-05 | 3108.00 | 3108.00 | 3051.00 | 3063.00 | -0.84% | 2,582,300 |
| 2026-10-02 | 3158.00 | 3161.00 | 3087.00 | 3089.00 | -2.86% | 3,133,500 |
| 2026-10-01 | 3150.00 | 3187.00 | 3130.00 | 3180.00 | -0.09% | 2,835,900 |
| 2026-09-30 | 3115.00 | 3183.00 | 3109.00 | 3183.00 | +2.81% | 4,065,800 |
| 2026-09-29 | 3125.00 | 3138.00 | 3090.00 | 3096.00 | -2.67% | 3,178,800 |
| 2026-09-28 | 3230.00 | 3244.00 | 3178.00 | 3181.00 | -0.81% | 2,404,300 |
| 2026-09-25 | 3228.00 | 3235.00 | 3198.00 | 3207.00 | -0.25% | 2,070,900 |
| 2026-09-24 | 3190.00 | 3255.00 | 3183.00 | 3215.00 | +0.91% | 3,922,300 |
| 2026-09-18 | 3226.00 | 3255.00 | 3186.00 | 3186.00 | -2.06% | 4,060,400 |
| 2026-09-17 | 3211.00 | 3253.00 | 3193.00 | 3253.00 | +1.88% | 2,827,900 |
| 2026-09-16 | 3196.00 | 3217.00 | 3175.00 | 3193.00 | +0.92% | 2,427,400 |
| 2026-09-15 | 3252.00 | 3252.00 | 3155.00 | 3164.00 | -1.92% | 2,188,100 |
| 2026-09-14 | 3237.00 | 3259.00 | 3219.00 | 3226.00 | +0.47% | 1,937,900 |
| 2026-09-11 | 3182.00 | 3231.00 | 3182.00 | 3211.00 | -0.50% | 2,967,900 |
| 2026-09-10 | 3262.00 | 3282.00 | 3197.00 | 3227.00 | -2.42% | 3,602,800 |
| 2026-09-09 | 3212.00 | 3317.00 | 3201.00 | 3307.00 | +1.94% | 4,529,100 |
| 2026-09-08 | 3174.00 | 3288.00 | 3162.00 | 3244.00 | +1.03% | 3,533,200 |
| 2026-09-07 | 3277.00 | 3277.00 | 3207.00 | 3211.00 | -0.83% | 2,005,700 |
| 2026-09-04 | 3247.00 | 3276.00 | 3229.00 | 3238.00 | -0.55% | 2,677,700 |
| 2026-09-03 | 3240.00 | 3279.00 | 3231.00 | 3256.00 | -1.33% | 3,705,100 |
| 2026-09-02 | 3312.00 | 3367.00 | 3280.00 | 3300.00 | -2.74% | 2,836,400 |
| 2026-09-01 | 3301.00 | 3404.00 | 3301.00 | 3393.00 | +2.01% | 3,173,000 |
| 2026-08-31 | 3360.00 | 3384.00 | 3326.00 | 3326.00 | -2.06% | 4,504,400 |
| 2026-08-28 | 3366.00 | 3402.00 | 3352.00 | 3396.00 | +0.27% | 1,955,300 |
| 2026-08-27 | 3374.00 | 3405.00 | 3357.00 | 3387.00 | -0.32% | 1,813,100 |
| 2026-08-26 | 3402.00 | 3417.00 | 3383.00 | 3398.00 | -0.12% | 2,019,000 |
| 2026-08-25 | 3400.00 | 3415.00 | 3370.00 | 3402.00 | +0.44% | 2,040,900 |
| 2026-08-24 | 3356.00 | 3409.00 | 3340.00 | 3387.00 | +1.44% | 2,434,800 |
| 2026-08-21 | 3320.00 | 3360.00 | 3308.00 | 3339.00 | -1.33% | 3,130,700 |
| 2026-08-20 | 3338.00 | 3384.00 | 3312.00 | 3384.00 | +3.36% | 3,615,600 |
| 2026-08-19 | 3260.00 | 3293.00 | 3232.00 | 3274.00 | -1.21% | 4,472,400 |
| 2026-08-18 | 3353.00 | 3354.00 | 3314.00 | 3314.00 | -1.37% | 3,067,800 |
| 2026-08-17 | 3382.00 | 3385.00 | 3346.00 | 3360.00 | -0.65% | 2,487,800 |
| 2026-08-14 | 3425.00 | 3430.00 | 3367.00 | 3382.00 | -0.88% | 4,427,300 |
| 2026-08-13 | 3443.00 | 3489.00 | 3408.00 | 3412.00 | +0.18% | 2,573,300 |
| 2026-08-12 | 3414.00 | 3445.00 | 3364.00 | 3406.00 | -0.26% | 3,149,800 |
| 2026-08-10 | 3486.00 | 3517.00 | 3394.00 | 3415.00 | -2.48% | 3,129,000 |
| 2026-08-07 | 3534.00 | 3565.00 | 3485.00 | 3502.00 | -1.24% | 2,807,800 |
| 2026-08-06 | 3522.00 | 3581.00 | 3522.00 | 3546.00 | +0.94% | 2,817,100 |
| 2026-08-05 | 3507.00 | 3513.00 | 3467.00 | 3513.00 | +0.86% | 2,545,500 |
| 2026-08-04 | 3539.00 | 3549.00 | 3463.00 | 3483.00 | -0.51% | 2,047,200 |
| 2026-08-03 | 3533.00 | 3547.00 | 3454.00 | 3501.00 | -2.83% | 2,672,500 |
| 2026-07-31 | 3670.00 | 3676.00 | 3577.00 | 3603.00 | -2.70% | 2,980,500 |
| 2026-07-30 | 3720.00 | 3771.00 | 3696.00 | 3703.00 | -1.04% | 2,091,100 |
| 2026-07-29 | 3744.00 | 3758.00 | 3701.00 | 3742.00 | +0.29% | 3,655,100 |
| 2026-07-28 | 3812.00 | 3822.00 | 3713.00 | 3731.00 | -1.32% | 2,106,500 |
| 2026-07-27 | 3717.00 | 3790.00 | 3674.00 | 3781.00 | +2.74% | 2,785,800 |
| 2026-07-24 | 3654.00 | 3705.00 | 3610.00 | 3680.00 | -0.41% | 2,911,100 |
| 2026-07-23 | 3696.00 | 3715.00 | 3649.00 | 3695.00 | -2.58% | 3,248,800 |
| 2026-07-22 | 3732.00 | 3836.00 | 3729.00 | 3793.00 | -1.33% | 2,186,500 |
| 2026-07-21 | 3793.00 | 3861.00 | 3740.00 | 3844.00 | +2.13% | 2,021,500 |
| 2026-07-17 | 3812.00 | 3848.00 | 3718.00 | 3764.00 | -1.59% | 2,530,600 |
| 2026-07-16 | 3851.00 | 3881.00 | 3810.00 | 3825.00 | -1.16% | 2,029,300 |
| 2026-07-15 | 3827.00 | 3870.00 | 3823.00 | 3870.00 | +1.49% | 1,593,000 |
| 2026-07-14 | 3755.00 | 3840.00 | 3733.00 | 3813.00 | +1.22% | 1,708,300 |
| 2026-07-13 | 3832.00 | 3864.00 | 3738.00 | 3767.00 | +0.13% | 2,049,800 |
| 2026-07-10 | 3823.00 | 3829.00 | 3737.00 | 3762.00 | -0.87% | 2,987,900 |
| 2026-07-09 | 3780.00 | 3795.00 | 3715.00 | 3795.00 | -1.38% | 3,255,700 |
| 2026-07-08 | 3900.00 | 3925.00 | 3831.00 | 3848.00 | -1.18% | 2,589,500 |
| 2026-07-07 | 3907.00 | 3952.00 | 3872.00 | 3894.00 | +0.91% | 2,818,800 |
| 2026-07-06 | 3840.00 | 3906.00 | 3818.00 | 3859.00 | +0.31% | 1,908,900 |
| 2026-07-03 | 3900.00 | 3923.00 | 3818.00 | 3847.00 | +3.16% | 3,332,300 |
| 2026-07-02 | 3726.00 | 3757.00 | 3660.00 | 3729.00 | +1.66% | 3,350,700 |
| 2026-07-01 | 3701.00 | 3739.00 | 3630.00 | 3668.00 | -1.95% | 2,874,400 |
| 2026-06-30 | 3781.00 | 3809.00 | 3706.00 | 3741.00 | +0.08% | 4,788,100 |
| 2026-06-29 | 3598.00 | 3746.00 | 3578.00 | 3738.00 | +4.65% | 4,786,200 |
| 2026-06-26 | 3446.00 | 3589.00 | 3446.00 | 3572.00 | +2.26% | 3,212,500 |
| 2026-06-25 | 3543.00 | 3550.00 | 3451.00 | 3493.00 | +0.87% | 3,550,500 |
| 2026-06-24 | 3494.00 | 3511.00 | 3447.00 | 3463.00 | -0.89% | 3,106,700 |
| 2026-06-23 | 3518.00 | 3548.00 | 3494.00 | 3494.00 | -1.38% | 3,118,300 |
| 2026-06-22 | 3539.00 | 3569.00 | 3506.00 | 3543.00 | -1.83% | 2,378,400 |
| 2026-06-19 | 3469.00 | 3609.00 | 3468.00 | 3609.00 | +1.58% | 4,328,100 |
| 2026-06-18 | 3546.00 | 3597.00 | 3512.00 | 3553.00 | +0.94% | 3,385,300 |
| 2026-06-17 | 3589.00 | 3621.00 | 3484.00 | 3520.00 | -0.90% | 3,392,500 |
| 2026-06-16 | 3702.00 | 3721.00 | 3544.00 | 3552.00 | -3.61% | 4,562,000 |
| 2026-06-15 | 3639.00 | 3702.00 | 3588.00 | 3685.00 | +3.25% | 5,096,900 |
| 2026-06-12 | 3503.00 | 3575.00 | 3458.00 | 3569.00 | +2.91% | 5,298,100 |
| 2026-06-11 | 3448.00 | 3540.00 | 3446.00 | 3468.00 | -0.63% | 4,155,000 |
| 2026-06-10 | 3459.00 | 3514.00 | 3397.00 | 3490.00 | +1.87% | 4,598,000 |
| 2026-06-09 | 3450.00 | 3460.00 | 3354.00 | 3426.00 | +0.29% | 4,332,600 |
| 2026-06-08 | 3493.00 | 3526.00 | 3357.00 | 3416.00 | -3.77% | 4,660,200 |
| 2026-06-05 | 3500.00 | 3581.00 | 3493.00 | 3550.00 | +0.91% | 3,969,500 |
| 2026-06-04 | 3571.00 | 3609.00 | 3505.00 | 3518.00 | -3.38% | 4,107,400 |
| 2026-06-03 | 3699.00 | 3700.00 | 3615.00 | 3641.00 | -0.98% | 2,483,400 |
| 2026-06-02 | 3555.00 | 3681.00 | 3495.00 | 3677.00 | +2.11% | 4,450,700 |
| 2026-06-01 | 3688.00 | 3716.00 | 3584.00 | 3601.00 | -3.12% | 3,866,800 |
| 2026-05-29 | 3701.00 | 3799.00 | 3670.00 | 3717.00 | +1.78% | 6,197,000 |
| 2026-05-28 | 3729.00 | 3733.00 | 3627.00 | 3652.00 | -1.64% | 3,649,300 |
| 2026-05-27 | 3900.00 | 3913.00 | 3706.00 | 3713.00 | -6.14% | 5,016,100 |
| 2026-05-26 | 3897.00 | 4003.00 | 3855.00 | 3956.00 | +2.25% | 4,314,500 |
| 2026-05-25 | 3811.00 | 3876.00 | 3775.00 | 3869.00 | +3.42% | 3,578,200 |
| 2026-05-22 | 3747.00 | 3786.00 | 3627.00 | 3741.00 | -1.71% | 4,388,500 |
| 2026-05-21 | 3818.00 | 3842.00 | 3751.00 | 3806.00 | +1.55% | 4,586,500 |
| 2026-05-20 | 3855.00 | 3913.00 | 3744.00 | 3748.00 | -5.23% | 7,607,100 |
| 2026-05-19 | 3852.00 | 4034.00 | 3852.00 | 3955.00 | -0.65% | 5,088,500 |
| 2026-05-18 | 4179.00 | 4212.00 | 3980.00 | 3981.00 | -5.93% | 4,248,300 |
| 2026-05-15 | 4400.00 | 4404.00 | 4180.00 | 4232.00 | -4.21% | 4,057,900 |
| 2026-05-14 | 4450.00 | 4532.00 | 4353.00 | 4418.00 | -9.28% | 6,509,000 |
| 2026-05-13 | 4816.00 | 4916.00 | 4808.00 | 4870.00 | -0.33% | 1,785,000 |
| 2026-05-12 | 4840.00 | 4908.00 | 4819.00 | 4886.00 | +1.45% | 1,851,400 |
| 2026-05-11 | 4800.00 | 4858.00 | 4734.00 | 4816.00 | +1.26% | 1,977,500 |
| 2026-05-08 | 4818.00 | 4845.00 | 4704.00 | 4756.00 | -0.71% | 2,302,100 |
| 2026-05-07 | 4819.00 | 4877.00 | 4780.00 | 4790.00 | +1.16% | 3,145,300 |
| 2026-05-01 | 4796.00 | 4823.00 | 4728.00 | 4735.00 | -2.23% | 2,512,900 |
| 2026-04-30 | 4818.00 | 4883.00 | 4741.00 | 4843.00 | +1.47% | 4,930,500 |
| 2026-04-28 | 4728.00 | 4776.00 | 4694.00 | 4773.00 | +2.07% | 2,217,200 |
| 2026-04-27 | 4642.00 | 4757.00 | 4600.00 | 4676.00 | -0.13% | 1,976,400 |
| 2026-04-24 | 4617.00 | 4693.00 | 4604.00 | 4682.00 | +0.09% | 1,719,200 |
| 2026-04-23 | 4636.00 | 4706.00 | 4611.00 | 4678.00 | +1.37% | 2,122,000 |
| 2026-04-22 | 4651.00 | 4701.00 | 4615.00 | 4615.00 | -2.25% | 2,011,600 |
| 2026-04-21 | 4680.00 | 4733.00 | 4662.00 | 4721.00 | +0.70% | 1,649,500 |
| 2026-04-20 | 4683.00 | 4725.00 | 4665.00 | 4688.00 | +0.75% | 1,653,400 |
| 2026-04-17 | 4733.00 | 4742.00 | 4652.00 | 4653.00 | -1.94% | 1,812,900 |
| 2026-04-16 | 4800.00 | 4857.00 | 4733.00 | 4745.00 | -1.41% | 2,240,500 |
| 2026-04-15 | 4904.00 | 4934.00 | 4805.00 | 4813.00 | -0.48% | 1,953,100 |
| 2026-04-14 | 4784.00 | 4876.00 | 4733.00 | 4836.00 | +2.31% | 2,188,100 |
| 2026-04-13 | 4778.00 | 4828.00 | 4704.00 | 4727.00 | -1.64% | 2,060,200 |
| 2026-04-10 | 4909.00 | 4916.00 | 4806.00 | 4806.00 | -2.30% | 2,284,300 |
| 2026-04-09 | 5025.00 | 5059.00 | 4919.00 | 4919.00 | -0.73% | 3,768,600 |
| 2026-04-08 | 4952.00 | 4955.00 | 4776.00 | 4955.00 | +6.06% | 3,981,300 |
| 2026-04-07 | 4623.00 | 4697.00 | 4623.00 | 4672.00 | +2.61% | 2,116,600 |
| 2026-04-06 | 4592.00 | 4620.00 | 4539.00 | 4553.00 | +0.07% | 1,800,000 |
| 2026-04-03 | 4579.00 | 4593.00 | 4515.00 | 4550.00 | +0.44% | 1,139,800 |
| 2026-04-02 | 4702.00 | 4745.00 | 4514.00 | 4530.00 | -1.22% | 2,558,100 |
| 2026-04-01 | 4595.00 | 4612.00 | 4527.00 | 4586.00 | +4.42% | 2,168,200 |
| 2026-03-31 | 4378.00 | 4485.00 | 4342.00 | 4392.00 | +0.05% | 2,711,100 |
| 2026-03-30 | 4319.00 | 4399.00 | 4276.00 | 4390.00 | -2.03% | 3,511,700 |
| 2026-03-27 | 4539.00 | 4568.00 | 4454.00 | 4481.00 | -2.31% | 3,897,400 |
| 2026-03-26 | 4640.00 | 4655.00 | 4543.00 | 4587.00 | -0.86% | 2,256,800 |
| 2026-03-25 | 4649.00 | 4653.00 | 4579.00 | 4627.00 | +2.62% | 2,701,300 |
| 2026-03-24 | 4494.00 | 4527.00 | 4447.00 | 4509.00 | +3.80% | 2,980,900 |
| 2026-03-23 | 4468.00 | 4499.00 | 4317.00 | 4344.00 | -7.14% | 3,255,300 |
| 2026-03-19 | 4722.00 | 4747.00 | 4656.00 | 4678.00 | -3.78% | 3,554,400 |
| 2026-03-18 | 4930.00 | 4941.00 | 4856.00 | 4862.00 | +0.04% | 3,016,000 |
| 2026-03-17 | 4883.00 | 4914.00 | 4835.00 | 4860.00 | +0.83% | 1,737,400 |
| 2026-03-16 | 4771.00 | 4841.00 | 4745.00 | 4820.00 | +0.63% | 2,473,700 |
| 2026-03-13 | 4685.00 | 4833.00 | 4684.00 | 4790.00 | -0.06% | 3,739,000 |
| 2026-03-12 | 4852.00 | 4868.00 | 4742.00 | 4793.00 | -3.99% | 3,182,800 |
| 2026-03-11 | 5050.00 | 5062.00 | 4949.00 | 4992.00 | +0.89% | 2,541,200 |
| 2026-03-10 | 4886.00 | 5006.00 | 4847.00 | 4948.00 | +2.74% | 2,280,700 |
| 2026-03-09 | 4773.00 | 4828.00 | 4680.00 | 4816.00 | -5.25% | 3,048,400 |
| 2026-03-06 | 5045.00 | 5099.00 | 4941.00 | 5083.00 | +2.17% | 2,702,700 |
| 2026-03-05 | 4938.00 | 5045.00 | 4929.00 | 4975.00 | +2.92% | 3,068,400 |
| 2026-03-04 | 4980.00 | 5002.00 | 4812.00 | 4834.00 | -5.46% | 2,789,000 |
| 2026-03-03 | 5203.00 | 5244.00 | 5086.00 | 5113.00 | -4.27% | 2,897,000 |
| 2026-03-02 | 5142.00 | 5341.00 | 5128.00 | 5341.00 | +1.00% | 2,698,600 |
| 2026-02-27 | 5237.00 | 5333.00 | 5183.00 | 5288.00 | +1.79% | 3,423,300 |
| 2026-02-26 | 5357.00 | 5358.00 | 5188.00 | 5195.00 | -0.12% | 3,527,300 |
| 2026-02-25 | 5113.00 | 5249.00 | 5066.00 | 5201.00 | +2.48% | 3,206,300 |
| 2026-02-24 | 5009.00 | 5101.00 | 4957.00 | 5075.00 | +0.61% | 3,230,000 |
| 2026-02-20 | 4950.00 | 5070.00 | 4892.00 | 5044.00 | +1.22% | 2,962,300 |
| 2026-02-19 | 4813.00 | 5002.00 | 4788.00 | 4983.00 | +3.17% | 2,718,400 |
| 2026-02-18 | 4890.00 | 4917.00 | 4811.00 | 4830.00 | -0.25% | 2,293,500 |
| 2026-02-17 | 5000.00 | 5040.00 | 4823.00 | 4842.00 | -3.64% | 2,876,100 |
| 2026-02-16 | 5038.00 | 5090.00 | 4938.00 | 5025.00 | +0.90% | 2,690,900 |
| 2026-02-13 | 5050.00 | 5093.00 | 4980.00 | 4980.00 | -2.73% | 3,640,600 |
| 2026-02-12 | 4961.00 | 5154.00 | 4961.00 | 5120.00 | +0.02% | 3,698,200 |
| 2026-02-10 | 4989.00 | 5133.00 | 4924.00 | 5119.00 | +4.45% | 3,024,100 |
| 2026-02-09 | 4970.00 | 5043.00 | 4839.00 | 4901.00 | +6.08% | 4,735,700 |
| 2026-02-06 | 4604.00 | 4620.00 | 4516.00 | 4620.00 | +0.35% | 2,415,700 |
| 2026-02-05 | 4599.00 | 4613.00 | 4530.00 | 4604.00 | +2.17% | 3,668,500 |
| 2026-02-04 | 4390.00 | 4506.00 | 4349.00 | 4506.00 | +1.95% | 2,080,000 |
| 2026-02-03 | 4307.00 | 4420.00 | 4292.00 | 4420.00 | +3.68% | 2,567,600 |
| 2026-02-02 | 4350.00 | 4378.00 | 4248.00 | 4263.00 | -0.75% | 2,347,500 |
| 2026-01-30 | 4295.00 | 4321.00 | 4233.00 | 4295.00 | +1.04% | 3,042,000 |
| 2026-01-29 | 4215.00 | 4262.00 | 4125.00 | 4251.00 | +0.88% | 2,300,600 |
| 2026-01-28 | 4174.00 | 4278.00 | 4157.00 | 4214.00 | -0.64% | 2,715,200 |
| 2026-01-27 | 4166.00 | 4241.00 | 4114.00 | 4241.00 | +1.19% | 3,321,900 |
| 2026-01-26 | 4111.00 | 4202.00 | 4104.00 | 4191.00 | -0.21% | 2,949,500 |
| 2026-01-23 | 4208.00 | 4244.00 | 4183.00 | 4200.00 | +1.16% | 2,018,600 |
| 2026-01-22 | 4170.00 | 4194.00 | 4123.00 | 4152.00 | +1.17% | 2,571,700 |
| 2026-01-21 | 4105.00 | 4130.00 | 4051.00 | 4104.00 | -1.70% | 2,780,000 |
| 2026-01-20 | 4193.00 | 4193.00 | 4120.00 | 4175.00 | -0.97% | 1,992,400 |
| 2026-01-19 | 4246.00 | 4274.00 | 4175.00 | 4216.00 | -0.75% | 1,749,800 |
| 2026-01-16 | 4258.00 | 4297.00 | 4242.00 | 4248.00 | -1.26% | 1,942,100 |
| 2026-01-15 | 4272.00 | 4333.00 | 4246.00 | 4302.00 | +0.44% | 2,128,100 |
| 2026-01-14 | 4300.00 | 4327.00 | 4235.00 | 4283.00 | +0.73% | 2,767,600 |
| 2026-01-13 | 4197.00 | 4263.00 | 4132.00 | 4252.00 | +4.27% | 3,658,800 |
| 2026-01-09 | 4031.00 | 4106.00 | 4005.00 | 4078.00 | +0.27% | 2,973,600 |
| 2026-01-08 | 4130.00 | 4171.00 | 4067.00 | 4067.00 | +0.84% | 3,292,800 |
| 2026-01-07 | 3917.00 | 4077.00 | 3893.00 | 4033.00 | +0.37% | 3,193,700 |
| 2026-01-06 | 3948.00 | 4070.00 | 3937.00 | 4018.00 | +2.95% | 2,821,500 |
| 2026-01-05 | 3950.00 | 3967.00 | 3870.00 | 3903.00 | -0.74% | 2,691,100 |
| 2025-12-30 | 3951.00 | 3972.00 | 3919.00 | 3932.00 | -1.16% | 2,069,800 |
| 2025-12-29 | 3984.00 | 4024.00 | 3943.00 | 3978.00 | +0.35% | 1,487,400 |
| 2025-12-26 | 4023.00 | 4035.00 | 3935.50 | 3964.00 | -0.78% | 1,412,200 |
| 2025-12-25 | 3977.50 | 4008.50 | 3942.50 | 3995.00 | +1.18% | 864,200 |
| 2025-12-24 | 3952.00 | 3984.50 | 3927.00 | 3948.50 | -0.67% | 1,756,000 |
| 2025-12-23 | 3979.00 | 4004.50 | 3960.00 | 3975.00 | -0.11% | 2,100,200 |
| 2025-12-22 | 4015.00 | 4020.50 | 3966.50 | 3979.50 | -0.90% | 2,226,400 |
| 2025-12-19 | 3972.50 | 4100.00 | 3913.00 | 4015.50 | +2.12% | 6,425,400 |
| 2025-12-18 | 3945.50 | 3976.50 | 3903.50 | 3932.00 | +0.22% | 2,936,400 |
| 2025-12-17 | 3970.00 | 3979.50 | 3902.50 | 3923.50 | -0.29% | 3,506,800 |
| 2025-12-16 | 4012.50 | 4042.50 | 3924.00 | 3935.00 | -2.13% | 3,337,200 |
| 2025-12-15 | 3931.00 | 4040.50 | 3921.00 | 4020.50 | +2.25% | 3,550,800 |
| 2025-12-12 | 3845.00 | 3981.50 | 3795.50 | 3932.00 | +3.60% | 4,806,600 |
| 2025-12-11 | 3872.00 | 3872.00 | 3754.00 | 3795.50 | -0.95% | 2,239,200 |
| 2025-12-10 | 3780.00 | 3859.00 | 3765.00 | 3832.00 | +1.73% | 3,969,000 |
| 2025-12-09 | 3795.00 | 3796.50 | 3714.00 | 3767.00 | -0.55% | 3,521,600 |
| 2025-12-08 | 3671.50 | 3794.50 | 3661.00 | 3788.00 | +3.51% | 3,076,600 |
| 2025-12-05 | 3703.50 | 3709.50 | 3638.50 | 3659.50 | -2.09% | 2,119,800 |
| 2025-12-04 | 3696.50 | 3737.50 | 3671.50 | 3737.50 | +1.15% | 2,448,000 |
| 2025-12-03 | 3684.50 | 3706.00 | 3656.00 | 3695.00 | +0.71% | 2,866,000 |
| 2025-12-02 | 3658.50 | 3683.50 | 3579.50 | 3669.00 | +0.70% | 3,269,400 |
| 2025-12-01 | 3720.00 | 3738.00 | 3577.50 | 3643.50 | -3.38% | 2,828,800 |
| 2025-11-28 | 3750.00 | 3791.00 | 3726.50 | 3771.00 | -0.42% | 2,442,600 |
| 2025-11-27 | 3830.00 | 3843.00 | 3768.00 | 3787.00 | +0.34% | 2,285,400 |
| 2025-11-26 | 3728.50 | 3789.00 | 3711.00 | 3774.00 | +1.73% | 2,584,600 |
| 2025-11-25 | 3698.50 | 3728.50 | 3653.00 | 3710.00 | +2.29% | 3,267,800 |
| 2025-11-21 | 3553.00 | 3662.50 | 3533.00 | 3627.00 | +1.94% | 5,072,400 |
| 2025-11-20 | 3557.00 | 3608.50 | 3521.50 | 3558.00 | +0.99% | 2,353,800 |
| 2025-11-19 | 3507.00 | 3539.50 | 3447.50 | 3523.00 | +1.85% | 2,559,400 |
| 2025-11-18 | 3545.00 | 3561.00 | 3452.50 | 3459.00 | -3.45% | 2,140,000 |
| 2025-11-17 | 3603.50 | 3611.00 | 3534.00 | 3582.50 | -1.65% | 1,964,200 |
| 2025-11-14 | 3591.50 | 3645.00 | 3558.00 | 3642.50 | +1.67% | 2,569,400 |
| 2025-11-13 | 3640.00 | 3657.50 | 3555.50 | 3582.50 | -1.59% | 3,131,800 |
| 2025-11-12 | 3659.00 | 3690.00 | 3560.00 | 3640.50 | +6.79% | 5,268,800 |
| 2025-11-11 | 3429.00 | 3438.50 | 3374.50 | 3409.00 | +0.07% | 1,730,600 |
| 2025-11-10 | 3400.00 | 3446.00 | 3388.00 | 3406.50 | +1.22% | 2,237,200 |
| 2025-11-07 | 3338.00 | 3398.50 | 3334.00 | 3365.50 | +1.32% | 2,622,200 |
| 2025-11-06 | 3291.50 | 3329.00 | 3275.50 | 3321.50 | +1.30% | 1,814,000 |
| 2025-11-05 | 3327.50 | 3333.50 | 3222.00 | 3279.00 | -0.14% | 2,977,400 |
| 2025-11-04 | 3297.00 | 3299.50 | 3232.50 | 3283.50 | -0.21% | 2,145,600 |
| 2025-10-31 | 3312.50 | 3356.50 | 3290.50 | 3290.50 | -0.45% | 2,313,000 |
| 2025-10-30 | 3280.00 | 3316.00 | 3243.50 | 3305.50 | +0.78% | 8,376,200 |
| 2025-10-29 | 3357.50 | 3360.00 | 3255.00 | 3280.00 | -2.53% | 2,615,000 |
| 2025-10-28 | 3427.00 | 3442.50 | 3360.50 | 3365.00 | -1.54% | 1,735,800 |
| 2025-10-27 | 3435.00 | 3440.00 | 3396.50 | 3417.50 | +1.20% | 1,919,600 |
| 2025-10-24 | 3427.00 | 3427.00 | 3363.50 | 3377.00 | -1.65% | 1,868,000 |
| 2025-10-23 | 3380.00 | 3433.50 | 3358.00 | 3433.50 | +1.60% | 1,835,200 |
| 2025-10-22 | 3400.50 | 3413.00 | 3362.00 | 3379.50 | +0.22% | 1,979,400 |
| 2025-10-21 | 3449.50 | 3462.50 | 3363.50 | 3372.00 | -1.45% | 2,194,800 |
| 2025-10-20 | 3380.00 | 3435.00 | 3345.00 | 3421.50 | +2.36% | 3,235,200 |
| 2025-10-17 | 3318.50 | 3367.00 | 3301.50 | 3342.50 | -0.22% | 2,276,800 |
| 2025-10-16 | 3349.00 | 3355.00 | 3314.00 | 3350.00 | +1.55% | 2,003,800 |
| 2025-10-15 | 3259.00 | 3301.00 | 3255.50 | 3299.00 | +1.29% | 1,927,600 |
| 2025-10-14 | 3253.50 | 3286.00 | 3224.50 | 3257.00 | -1.41% | 3,355,600 |
| 2025-10-10 | 3405.00 | 3417.00 | 3295.50 | 3303.50 | -2.84% | 3,154,400 |
| 2025-10-09 | 3455.00 | 3459.50 | 3393.00 | 3400.00 | -1.16% | 2,943,800 |
| 2025-10-08 | 3529.50 | 3547.50 | 3440.00 | 3440.00 | -1.57% | 3,428,000 |
| 2025-10-07 | 3459.00 | 3657.50 | 3437.00 | 3495.00 | +1.70% | 8,483,600 |
| 2025-10-06 | 3357.50 | 3440.00 | 3315.50 | 3436.50 | +8.84% | 5,068,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+14.85%). Worst month: May (-9.48%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Sumitomo Realty Development Co.,Ltd.'s (8830.T) latest close?
3247.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 8830.T's 52-week high and low?
5358.00 high and 3017.00 low over the trailing 52 weeks, as of 2026-10-16.
What is Sumitomo Realty Development Co.,Ltd.'s strongest and weakest month historically?
Historically, 8830.T's strongest calendar month has been Nov (average +14.85%) and its weakest May (average -9.48%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.