Sumitomo Forestry Co., Ltd. (TYO:1911)
Japan · Delayed Price · Currency is JPY 1,681.50
+58.50 (3.60%)
Aug 14, 2025, 3:30 PM JST
Sumitomo Forestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,696.00 | 1,715.00 | 1,670.00 | 1,681.50 | 1,681.50 | 3.60% | 8,651,300 |
| Aug 13, 2025 | 1,563.00 | 1,623.50 | 1,560.50 | 1,623.00 | 1,623.00 | 5.70% | 6,680,300 |
| Aug 12, 2025 | 1,543.00 | 1,552.50 | 1,527.00 | 1,535.50 | 1,535.50 | 0.36% | 5,041,200 |
| Aug 8, 2025 | 1,580.00 | 1,593.50 | 1,527.00 | 1,530.00 | 1,530.00 | -4.14% | 9,912,900 |
| Aug 7, 2025 | 1,689.00 | 1,694.50 | 1,545.00 | 1,596.00 | 1,596.00 | -5.03% | 9,976,500 |
| Aug 6, 2025 | 1,629.50 | 1,684.00 | 1,629.50 | 1,680.50 | 1,680.50 | 3.42% | 5,956,500 |
| Aug 5, 2025 | 1,621.00 | 1,650.00 | 1,602.50 | 1,625.00 | 1,625.00 | 2.52% | 6,134,400 |
| Aug 4, 2025 | 1,552.50 | 1,594.50 | 1,551.50 | 1,585.00 | 1,585.00 | 1.15% | 3,893,400 |
| Aug 1, 2025 | 1,540.00 | 1,570.00 | 1,538.00 | 1,567.00 | 1,567.00 | 1.59% | 2,485,400 |
| Jul 31, 2025 | 1,540.00 | 1,552.50 | 1,532.50 | 1,542.50 | 1,542.50 | -0.52% | 3,302,100 |
| Jul 30, 2025 | 1,526.00 | 1,554.50 | 1,525.50 | 1,550.50 | 1,550.50 | 1.24% | 2,302,000 |
| Jul 29, 2025 | 1,560.00 | 1,562.00 | 1,522.50 | 1,531.50 | 1,531.50 | -2.58% | 2,631,000 |
| Jul 28, 2025 | 1,563.00 | 1,578.00 | 1,559.00 | 1,572.00 | 1,572.00 | 0.51% | 2,323,800 |
| Jul 25, 2025 | 1,567.00 | 1,578.50 | 1,556.00 | 1,564.00 | 1,564.00 | -1.70% | 4,170,600 |
| Jul 24, 2025 | 1,570.00 | 1,596.00 | 1,562.50 | 1,591.00 | 1,591.00 | 0.60% | 6,545,800 |
| Jul 23, 2025 | 1,540.00 | 1,599.50 | 1,538.50 | 1,581.50 | 1,581.50 | 10.79% | 17,805,500 |
| Jul 22, 2025 | 1,415.00 | 1,428.50 | 1,413.00 | 1,427.50 | 1,427.50 | 1.17% | 1,822,400 |
| Jul 18, 2025 | 1,427.00 | 1,429.50 | 1,409.50 | 1,411.00 | 1,411.00 | -0.70% | 2,516,600 |
| Jul 17, 2025 | 1,418.50 | 1,425.50 | 1,414.00 | 1,421.00 | 1,421.00 | 0.18% | 2,116,900 |
| Jul 16, 2025 | 1,439.00 | 1,447.50 | 1,411.50 | 1,418.50 | 1,418.50 | -3.44% | 5,450,700 |
| Jul 15, 2025 | 1,482.00 | 1,486.00 | 1,463.50 | 1,469.00 | 1,469.00 | -1.04% | 2,334,100 |
| Jul 14, 2025 | 1,481.00 | 1,497.50 | 1,478.00 | 1,484.50 | 1,484.50 | -0.70% | 2,178,500 |
| Jul 11, 2025 | 1,485.00 | 1,507.00 | 1,477.00 | 1,495.00 | 1,495.00 | 2.40% | 5,356,600 |
| Jul 10, 2025 | 1,455.00 | 1,473.00 | 1,448.50 | 1,460.00 | 1,460.00 | 2.06% | 5,091,900 |
| Jul 9, 2025 | 1,436.00 | 1,445.00 | 1,420.50 | 1,430.50 | 1,430.50 | 1.27% | 3,122,200 |
| Jul 8, 2025 | 1,404.00 | 1,418.50 | 1,403.00 | 1,412.50 | 1,412.50 | 0.04% | 3,151,000 |
| Jul 7, 2025 | 1,435.50 | 1,437.50 | 1,412.00 | 1,412.00 | 1,412.00 | -1.60% | 3,748,800 |
| Jul 4, 2025 | 1,445.00 | 1,464.00 | 1,431.00 | 1,435.00 | 1,435.00 | -3.95% | 6,161,900 |
| Jul 3, 2025 | 1,510.00 | 1,510.00 | 1,478.00 | 1,494.00 | 1,494.00 | -1.16% | 3,603,200 |
| Jul 2, 2025 | 1,465.00 | 1,521.00 | 1,448.00 | 1,511.50 | 1,511.50 | 5.15% | 8,580,300 |
| Jul 1, 2025 | 1,453.00 | 1,464.50 | 1,430.50 | 1,437.50 | 1,437.50 | -1.44% | 3,109,800 |
| Jun 30, 2025 | 1,444.00 | 1,465.00 | 1,429.00 | 1,458.50 | 1,458.50 | 0.93% | 4,901,500 |
| Jun 27, 2025 | 1,429.00 | 1,448.00 | 1,425.00 | 1,445.00 | 1,445.00 | -0.41% | 4,439,300 |
| Jun 26, 2025 | 1,436.67 | 1,456.33 | 1,436.67 | 1,451.00 | 1,420.67 | -0.14% | 22,332,600 |
| Jun 25, 2025 | 1,452.67 | 1,458.00 | 1,435.00 | 1,453.00 | 1,422.63 | -0.09% | 12,933,000 |
| Jun 24, 2025 | 1,436.67 | 1,470.67 | 1,436.33 | 1,454.33 | 1,423.93 | 3.14% | 15,757,200 |
| Jun 23, 2025 | 1,424.33 | 1,426.67 | 1,398.67 | 1,410.00 | 1,380.53 | -0.31% | 10,337,400 |
| Jun 20, 2025 | 1,450.00 | 1,450.00 | 1,414.33 | 1,414.33 | 1,384.77 | -2.12% | 33,456,600 |
| Jun 19, 2025 | 1,460.00 | 1,466.00 | 1,445.00 | 1,445.00 | 1,414.80 | -1.03% | 9,767,700 |
| Jun 18, 2025 | 1,440.00 | 1,461.67 | 1,438.33 | 1,460.00 | 1,429.49 | 0.85% | 8,652,600 |
| Jun 17, 2025 | 1,439.33 | 1,447.67 | 1,430.67 | 1,447.67 | 1,417.41 | 0.67% | 8,479,800 |
| Jun 16, 2025 | 1,446.67 | 1,451.67 | 1,426.00 | 1,438.00 | 1,407.95 | -0.30% | 13,645,800 |
| Jun 13, 2025 | 1,463.33 | 1,463.67 | 1,439.33 | 1,442.33 | 1,412.19 | -0.76% | 12,883,500 |
| Jun 12, 2025 | 1,448.67 | 1,458.67 | 1,440.67 | 1,453.33 | 1,422.96 | -0.34% | 11,112,300 |
| Jun 11, 2025 | 1,466.67 | 1,472.67 | 1,442.00 | 1,458.33 | 1,427.85 | -0.46% | 15,030,900 |
| Jun 10, 2025 | 1,446.33 | 1,480.00 | 1,442.33 | 1,465.00 | 1,434.38 | 2.81% | 23,693,400 |
| Jun 9, 2025 | 1,403.33 | 1,429.33 | 1,402.33 | 1,425.00 | 1,395.22 | 2.22% | 12,433,500 |
| Jun 6, 2025 | 1,385.00 | 1,403.00 | 1,382.33 | 1,394.00 | 1,364.87 | 0.43% | 9,281,700 |
| Jun 5, 2025 | 1,421.67 | 1,434.67 | 1,388.00 | 1,388.00 | 1,358.99 | -2.37% | 17,847,900 |
| Jun 4, 2025 | 1,433.33 | 1,435.67 | 1,416.67 | 1,421.67 | 1,391.96 | -0.26% | 9,061,200 |