SUMITOMO REALTY & DEVELOPMENT C - Price History
Monthly price history for 8830.T (SUMITOMO REALTY & DEVELOPMENT C)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥5,420 | ¥5,420 |
| April 2024 | ¥5,492 | ¥5,492 |
| March 2024 | ¥5,804 | ¥5,804 |
| February 2024 | ¥4,414 | ¥4,438 |
| January 2024 | ¥4,651 | ¥4,676 |
| December 2023 | ¥4,171 | ¥4,194 |
| November 2023 | ¥4,151 | ¥4,174 |
| October 2023 | ¥3,734 | ¥3,754 |
| September 2023 | ¥3,865 | ¥3,886 |
| August 2023 | ¥3,681 | ¥3,729 |
| July 2023 | ¥3,758 | ¥3,806 |
| June 2023 | ¥3,508 | ¥3,553 |
| May 2023 | ¥3,326 | ¥3,369 |
| April 2023 | ¥3,120 | ¥3,160 |
| March 2023 | ¥2,944 | ¥2,982 |
| February 2023 | ¥3,144 | ¥3,215 |
| January 2023 | ¥3,086 | ¥3,156 |
| December 2022 | ¥3,052 | ¥3,121 |
| November 2022 | ¥3,634 | ¥3,716 |
| October 2022 | ¥3,339 | ¥3,415 |
| September 2022 | ¥3,215 | ¥3,288 |
| August 2022 | ¥3,319 | ¥3,420 |
| July 2022 | ¥3,551 | ¥3,659 |
| June 2022 | ¥3,477 | ¥3,583 |
| May 2022 | ¥3,372 | ¥3,475 |
| April 2022 | ¥3,333 | ¥3,434 |
| March 2022 | ¥3,289 | ¥3,389 |
| February 2022 | ¥3,264 | ¥3,386 |
| January 2022 | ¥3,413 | ¥3,540 |
| December 2021 | ¥3,262 | ¥3,383 |
| November 2021 | ¥3,412 | ¥3,539 |
| October 2021 | ¥3,962 | ¥4,110 |
| September 2021 | ¥3,940 | ¥4,087 |
| August 2021 | ¥3,406 | ¥3,552 |
| July 2021 | ¥3,406 | ¥3,552 |
| June 2021 | ¥3,807 | ¥3,970 |
| May 2021 | ¥3,490 | ¥3,639 |
| April 2021 | ¥3,490 | ¥3,639 |
| March 2021 | ¥3,746 | ¥3,906 |
| February 2021 | ¥3,503 | ¥3,670 |
| January 2021 | ¥3,015 | ¥3,159 |
| December 2020 | ¥3,036 | ¥3,181 |
| November 2020 | ¥3,250 | ¥3,405 |
| October 2020 | ¥2,660 | ¥2,787 |
| September 2020 | ¥2,961 | ¥3,102 |
| August 2020 | ¥2,971 | ¥3,131 |
| July 2020 | ¥2,552 | ¥2,690 |
| June 2020 | ¥2,811 | ¥2,963 |
| May 2020 | ¥2,832 | ¥2,984 |
| April 2020 | ¥2,764 | ¥2,914 |
| March 2020 | ¥2,500 | ¥2,635 |
| February 2020 | ¥3,178 | ¥3,372 |
| January 2020 | ¥3,817 | ¥4,050 |
| December 2019 | ¥3,593 | ¥3,812 |
| November 2019 | ¥3,594 | ¥3,814 |
| October 2019 | ¥3,716 | ¥3,943 |
| September 2019 | ¥3,876 | ¥4,113 |
| August 2019 | ¥3,750 | ¥3,995 |
| July 2019 | ¥3,734 | ¥3,977 |
| June 2019 | ¥3,612 | ¥3,848 |
| May 2019 | ¥3,762 | ¥4,007 |
| April 2019 | ¥3,852 | ¥4,103 |
| March 2019 | ¥4,305 | ¥4,586 |
| February 2019 | ¥3,896 | ¥4,164 |
| January 2019 | ¥3,885 | ¥4,153 |
| December 2018 | ¥3,767 | ¥4,026 |
| November 2018 | ¥3,937 | ¥4,208 |
| October 2018 | ¥3,633 | ¥3,883 |
| September 2018 | ¥3,817 | ¥4,080 |
| August 2018 | ¥3,590 | ¥3,850 |
| July 2018 | ¥3,812 | ¥4,088 |
| June 2018 | ¥3,813 | ¥4,089 |
| May 2018 | ¥3,835 | ¥4,113 |
| April 2018 | ¥4,055 | ¥4,349 |
| March 2018 | ¥3,669 | ¥3,935 |
| February 2018 | ¥3,624 | ¥3,901 |
| January 2018 | ¥3,889 | ¥4,186 |
| December 2017 | ¥3,440 | ¥3,703 |
| November 2017 | ¥3,434 | ¥3,696 |
| October 2017 | ¥3,498 | ¥3,765 |
| September 2017 | ¥3,163 | ¥3,405 |
| August 2017 | ¥3,080 | ¥3,327 |
| July 2017 | ¥3,094 | ¥3,343 |
| June 2017 | ¥3,207 | ¥3,465 |
| May 2017 | ¥3,092 | ¥3,340 |
| April 2017 | ¥2,783 | ¥3,006 |
| March 2017 | ¥2,671 | ¥2,886 |
| February 2017 | ¥2,858 | ¥3,101 |
| January 2017 | ¥2,824 | ¥3,064 |
| December 2016 | ¥2,862 | ¥3,106 |
| November 2016 | ¥2,911 | ¥3,159 |
| October 2016 | ¥2,546 | ¥2,763 |
| September 2016 | ¥2,394 | ¥2,598 |
| August 2016 | ¥2,506 | ¥2,730 |
| July 2016 | ¥2,464 | ¥2,686 |
| June 2016 | ¥2,528 | ¥2,754 |
| May 2016 | ¥2,843 | ¥3,098 |
| April 2016 | ¥2,978 | ¥3,245 |
| March 2016 | ¥3,023 | ¥3,294 |
| February 2016 | ¥2,839 | ¥3,104 |
| January 2016 | ¥3,053 | ¥3,338 |
| December 2015 | ¥3,178 | ¥3,475 |
| November 2015 | ¥3,423 | ¥3,742 |
| October 2015 | ¥3,662 | ¥4,004 |
| September 2015 | ¥3,467 | ¥3,791 |
| August 2015 | ¥3,740 | ¥4,101 |
| July 2015 | ¥3,967 | ¥4,349 |
| June 2015 | ¥3,916 | ¥4,294 |
| May 2015 | ¥4,369 | ¥4,790 |
| April 2015 | ¥4,234 | ¥4,642 |
| March 2015 | ¥3,944 | ¥4,324 |
| February 2015 | ¥3,740 | ¥4,111 |
| January 2015 | ¥3,444 | ¥3,785 |
| December 2014 | ¥3,759 | ¥4,132 |
| November 2014 | ¥3,729 | ¥4,098 |
| October 2014 | ¥3,725 | ¥4,094 |
| September 2014 | ¥3,550 | ¥3,902 |
| August 2014 | ¥3,656 | ¥4,029 |
| July 2014 | ¥3,904 | ¥4,302 |
| June 2014 | ¥3,945 | ¥4,347 |
| May 2014 | ¥3,965 | ¥4,369 |
| April 2014 | ¥3,594 | ¥3,960 |
| March 2014 | ¥3,668 | ¥4,042 |
| February 2014 | ¥3,705 | ¥4,093 |
| January 2014 | ¥4,156 | ¥4,592 |
| December 2013 | ¥4,734 | ¥5,230 |
| November 2013 | ¥4,394 | ¥4,855 |
| October 2013 | ¥4,186 | ¥4,625 |
| September 2013 | ¥4,213 | ¥4,655 |
| August 2013 | ¥3,911 | ¥4,330 |
| July 2013 | ¥3,708 | ¥4,105 |
| June 2013 | ¥3,572 | ¥3,955 |
| May 2013 | ¥3,572 | ¥3,955 |
| April 2013 | ¥4,155 | ¥4,600 |
| March 2013 | ¥3,247 | ¥3,595 |
| February 2013 | ¥2,824 | ¥3,135 |
| January 2013 | ¥2,509 | ¥2,785 |
| December 2012 | ¥2,564 | ¥2,847 |
| November 2012 | ¥2,020 | ¥2,243 |
| October 2012 | ¥1,985 | ¥2,204 |
| September 2012 | ¥1,866 | ¥2,072 |
| August 2012 | ¥1,711 | ¥1,909 |
| July 2012 | ¥1,768 | ¥1,972 |
| June 2012 | ¥1,740 | ¥1,941 |
| May 2012 | ¥1,477 | ¥1,648 |
| April 2012 | ¥1,725 | ¥1,924 |
| March 2012 | ¥1,788 | ¥1,995 |
| February 2012 | ¥1,691 | ¥1,896 |
| January 2012 | ¥1,292 | ¥1,448 |
| December 2011 | ¥1,202 | ¥1,348 |
| November 2011 | ¥1,330 | ¥1,491 |
| October 2011 | ¥1,476 | ¥1,655 |
| September 2011 | ¥1,344 | ¥1,507 |
| August 2011 | ¥1,425 | ¥1,608 |
| July 2011 | ¥1,689 | ¥1,906 |
| June 2011 | ¥1,585 | ¥1,789 |
| May 2011 | ¥1,530 | ¥1,727 |
| April 2011 | ¥1,472 | ¥1,661 |
| March 2011 | ¥1,474 | ¥1,664 |
| February 2011 | ¥1,927 | ¥2,189 |
| January 2011 | ¥1,753 | ¥1,991 |
| December 2010 | ¥1,707 | ¥1,939 |
| November 2010 | ¥1,587 | ¥1,802 |
| October 2010 | ¥1,544 | ¥1,754 |
| September 2010 | ¥1,519 | ¥1,725 |
| August 2010 | ¥1,403 | ¥1,603 |
| July 2010 | ¥1,362 | ¥1,556 |
| June 2010 | ¥1,337 | ¥1,527 |
| May 2010 | ¥1,423 | ¥1,626 |
| April 2010 | ¥1,698 | ¥1,940 |
| March 2010 | ¥1,557 | ¥1,779 |
| February 2010 | ¥1,373 | ¥1,578 |
| January 2010 | ¥1,402 | ¥1,611 |
| December 2009 | ¥1,514 | ¥1,739 |
| November 2009 | ¥1,301 | ¥1,495 |
| October 2009 | ¥1,541 | ¥1,770 |
| September 2009 | ¥1,430 | ¥1,643 |
| August 2009 | ¥1,695 | ¥1,959 |
| July 2009 | ¥1,688 | ¥1,950 |
| June 2009 | ¥1,533 | ¥1,771 |
| May 2009 | ¥1,256 | ¥1,451 |
| April 2009 | ¥1,017 | ¥1,175 |
| March 2009 | ¥937 | ¥1,083 |
| February 2009 | ¥820 | ¥956 |
| January 2009 | ¥907 | ¥1,057 |
| December 2008 | ¥1,127 | ¥1,314 |
| November 2008 | ¥1,202 | ¥1,401 |
| October 2008 | ¥1,334 | ¥1,555 |
| September 2008 | ¥1,901 | ¥2,215 |
| August 2008 | ¥1,884 | ¥2,205 |
| July 2008 | ¥1,922 | ¥2,250 |
| June 2008 | ¥1,803 | ¥2,110 |
| May 2008 | ¥2,307 | ¥2,700 |
| April 2008 | ¥2,222 | ¥2,600 |
| March 2008 | ¥1,501 | ¥1,757 |
| February 2008 | ¥1,553 | ¥1,828 |
| January 2008 | ¥2,221 | ¥2,615 |
| December 2007 | ¥2,349 | ¥2,765 |
| November 2007 | ¥2,846 | ¥3,350 |
| October 2007 | ¥3,423 | ¥4,030 |
| September 2007 | ¥3,432 | ¥4,040 |
| August 2007 | ¥3,212 | ¥3,790 |
| July 2007 | ¥3,026 | ¥3,570 |
| June 2007 | ¥3,407 | ¥4,020 |
| May 2007 | ¥3,899 | ¥4,600 |
| April 2007 | ¥3,772 | ¥4,450 |
| March 2007 | ¥3,789 | ¥4,470 |
| February 2007 | ¥3,993 | ¥4,720 |
| January 2007 | ¥3,545 | ¥4,190 |
| December 2006 | ¥3,232 | ¥3,820 |
| November 2006 | ¥3,122 | ¥3,690 |
| October 2006 | ¥3,283 | ¥3,880 |
| September 2006 | ¥2,936 | ¥3,470 |
| August 2006 | ¥2,922 | ¥3,460 |
| July 2006 | ¥2,407 | ¥2,850 |
| June 2006 | ¥2,381 | ¥2,820 |
| May 2006 | ¥2,280 | ¥2,700 |
| April 2006 | ¥2,550 | ¥3,020 |
| March 2006 | ¥2,753 | ¥3,260 |
| February 2006 | ¥2,302 | ¥2,730 |
| January 2006 | ¥2,242 | ¥2,660 |
| December 2005 | ¥2,162 | ¥2,565 |
| November 2005 | ¥1,684 | ¥1,998 |
| October 2005 | ¥1,576 | ¥1,870 |
| September 2005 | ¥1,418 | ¥1,682 |
| August 2005 | ¥1,188 | ¥1,414 |
| July 2005 | ¥1,044 | ¥1,242 |
| June 2005 | ¥1,046 | ¥1,244 |
| May 2005 | ¥988 | ¥1,175 |
| April 2005 | ¥1,005 | ¥1,196 |
| March 2005 | ¥1,088 | ¥1,294 |
| February 2005 | ¥1,116 | ¥1,337 |
| January 2005 | ¥1,209 | ¥1,448 |
| December 2004 | ¥1,115 | ¥1,336 |
| November 2004 | ¥1,058 | ¥1,267 |
| October 2004 | ¥972 | ¥1,165 |
| September 2004 | ¥981 | ¥1,175 |
| August 2004 | ¥999 | ¥1,197 |
| July 2004 | ¥1,059 | ¥1,269 |
| June 2004 | ¥1,129 | ¥1,352 |
| May 2004 | ¥973 | ¥1,166 |
| April 2004 | ¥1,034 | ¥1,239 |
| March 2004 | ¥1,129 | ¥1,353 |
| February 2004 | ¥882 | ¥1,063 |
| January 2004 | ¥863 | ¥1,041 |
| December 2003 | ¥783 | ¥944 |
| November 2003 | ¥708 | ¥854 |
| October 2003 | ¥846 | ¥1,020 |
| September 2003 | ¥722 | ¥871 |
| August 2003 | ¥627 | ¥756 |
| July 2003 | ¥474 | ¥572 |
| June 2003 | ¥443 | ¥534 |
| May 2003 | ¥352 | ¥424 |
| April 2003 | ¥323 | ¥390 |
| March 2003 | ¥326 | ¥393 |
| February 2003 | ¥374 | ¥458 |
| January 2003 | ¥392 | ¥480 |
| December 2002 | ¥395 | ¥483 |
| November 2002 | ¥431 | ¥527 |
| October 2002 | ¥495 | ¥606 |
| September 2002 | ¥572 | ¥700 |
| August 2002 | ¥513 | ¥627 |
| July 2002 | ¥608 | ¥744 |
| June 2002 | ¥594 | ¥727 |
| May 2002 | ¥674 | ¥824 |
| April 2002 | ¥522 | ¥639 |
| March 2002 | ¥547 | ¥669 |
| February 2002 | ¥514 | ¥634 |
| January 2002 | ¥438 | ¥541 |
| December 2001 | ¥486 | ¥600 |
| November 2001 | ¥568 | ¥701 |
| October 2001 | ¥674 | ¥832 |
| September 2001 | ¥655 | ¥809 |
| August 2001 | ¥681 | ¥841 |
| July 2001 | ¥618 | ¥763 |
| June 2001 | ¥601 | ¥742 |
| May 2001 | ¥509 | ¥628 |
| April 2001 | ¥550 | ¥679 |
| March 2001 | ¥489 | ¥604 |
| February 2001 | ¥473 | ¥589 |
| January 2001 | ¥400 | ¥498 |
| December 2000 | ¥461 | ¥575 |
| November 2000 | ¥484 | ¥603 |
| October 2000 | ¥502 | ¥626 |
| September 2000 | ¥453 | ¥565 |
| August 2000 | ¥371 | ¥463 |
| July 2000 | ¥338 | ¥421 |
| June 2000 | ¥383 | ¥477 |
| May 2000 | ¥321 | ¥400 |
| April 2000 | ¥290 | ¥361 |
| March 2000 | ¥278 | ¥347 |
| February 2000 | ¥262 | ¥333 |
| January 2000 | ¥300 | ¥381 |
8830.T
Price: ¥5,139
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.17%
Payout Ratio: 16.54%
Payout Ratio Range:
Dividend Per Share: 60.00 JPY
Earnings Per Share: 362.74 JPY
P/E Ratio: 12.73
Exchange: JPX
Sector: Real Estate
Industry: Real Estate Services
Market Capitalization: 2.6 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 14.18%
DGR5: 14.07%
DGR10: 10.17%
DGR20: 12.12%