Sumitomo Forestry Co., Ltd. (TYO:1911)
Japan · Delayed Price · Currency is JPY 1,748.00
+49.50 (2.91%)
Oct 22, 2025, 10:45 AM JST
Sumitomo Forestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,694.00 | 1,702.00 | 1,686.00 | 1,698.50 | 1,698.50 | 0.30% | 1,590,300 |
| Oct 20, 2025 | 1,697.50 | 1,697.50 | 1,645.00 | 1,693.50 | 1,693.50 | 2.17% | 2,846,500 |
| Oct 17, 2025 | 1,678.00 | 1,690.00 | 1,655.50 | 1,657.50 | 1,657.50 | -1.10% | 3,069,600 |
| Oct 16, 2025 | 1,700.00 | 1,705.00 | 1,667.50 | 1,676.00 | 1,676.00 | -0.74% | 1,865,000 |
| Oct 15, 2025 | 1,671.00 | 1,696.50 | 1,662.00 | 1,688.50 | 1,688.50 | 3.30% | 2,436,600 |
| Oct 14, 2025 | 1,642.50 | 1,671.50 | 1,623.50 | 1,634.50 | 1,634.50 | -2.85% | 3,158,900 |
| Oct 10, 2025 | 1,723.50 | 1,725.00 | 1,682.50 | 1,682.50 | 1,682.50 | -4.54% | 3,526,400 |
| Oct 9, 2025 | 1,742.00 | 1,763.00 | 1,738.50 | 1,762.50 | 1,762.50 | 1.23% | 1,891,300 |
| Oct 8, 2025 | 1,760.00 | 1,783.00 | 1,741.00 | 1,741.00 | 1,741.00 | -1.61% | 2,515,500 |
| Oct 7, 2025 | 1,778.50 | 1,781.00 | 1,749.00 | 1,769.50 | 1,769.50 | -0.87% | 2,493,500 |
| Oct 6, 2025 | 1,795.00 | 1,802.00 | 1,764.50 | 1,785.00 | 1,785.00 | 2.94% | 2,967,600 |
| Oct 3, 2025 | 1,704.50 | 1,738.50 | 1,704.00 | 1,734.00 | 1,734.00 | 0.58% | 1,397,900 |
| Oct 2, 2025 | 1,721.00 | 1,727.00 | 1,704.00 | 1,724.00 | 1,724.00 | 1.17% | 2,008,600 |
| Oct 1, 2025 | 1,743.50 | 1,743.50 | 1,697.00 | 1,704.00 | 1,704.00 | -3.26% | 2,856,700 |
| Sep 30, 2025 | 1,756.00 | 1,766.00 | 1,737.00 | 1,761.50 | 1,761.50 | -0.28% | 2,672,300 |
| Sep 29, 2025 | 1,780.00 | 1,780.50 | 1,751.00 | 1,766.50 | 1,766.50 | -0.23% | 2,592,500 |
| Sep 26, 2025 | 1,763.50 | 1,781.50 | 1,757.00 | 1,770.50 | 1,770.50 | -0.42% | 3,222,700 |
| Sep 25, 2025 | 1,772.00 | 1,796.50 | 1,760.00 | 1,778.00 | 1,778.00 | 3.34% | 4,779,200 |
| Sep 24, 2025 | 1,766.50 | 1,767.50 | 1,715.00 | 1,720.50 | 1,720.50 | -1.38% | 2,492,400 |
| Sep 22, 2025 | 1,741.50 | 1,760.50 | 1,739.50 | 1,744.50 | 1,744.50 | -0.77% | 2,898,400 |
| Sep 19, 2025 | 1,778.00 | 1,790.00 | 1,726.00 | 1,758.00 | 1,758.00 | -1.24% | 4,716,500 |
| Sep 18, 2025 | 1,819.00 | 1,820.00 | 1,773.50 | 1,780.00 | 1,780.00 | -1.44% | 3,345,300 |
| Sep 17, 2025 | 1,799.50 | 1,814.00 | 1,778.50 | 1,806.00 | 1,806.00 | -0.47% | 3,345,300 |
| Sep 16, 2025 | 1,801.00 | 1,824.00 | 1,778.50 | 1,814.50 | 1,814.50 | 0.28% | 3,770,900 |
| Sep 12, 2025 | 1,772.00 | 1,831.50 | 1,761.00 | 1,809.50 | 1,809.50 | 3.34% | 5,260,600 |
| Sep 11, 2025 | 1,786.50 | 1,807.50 | 1,732.00 | 1,751.00 | 1,751.00 | -1.99% | 5,260,600 |
| Sep 10, 2025 | 1,768.00 | 1,790.50 | 1,761.00 | 1,786.50 | 1,786.50 | - | 2,923,100 |
| Sep 9, 2025 | 1,806.50 | 1,808.00 | 1,777.00 | 1,786.50 | 1,786.50 | -0.53% | 2,995,700 |
| Sep 8, 2025 | 1,770.50 | 1,804.50 | 1,761.50 | 1,796.00 | 1,796.00 | 2.48% | 4,255,400 |
| Sep 5, 2025 | 1,790.00 | 1,792.00 | 1,742.50 | 1,752.50 | 1,752.50 | 0.09% | 4,303,500 |
| Sep 4, 2025 | 1,713.50 | 1,770.00 | 1,713.50 | 1,751.00 | 1,751.00 | 2.94% | 5,026,600 |
| Sep 3, 2025 | 1,725.50 | 1,744.50 | 1,701.00 | 1,701.00 | 1,701.00 | -2.66% | 2,894,500 |
| Sep 2, 2025 | 1,712.00 | 1,749.00 | 1,708.00 | 1,747.50 | 1,747.50 | 3.52% | 4,237,500 |
| Sep 1, 2025 | 1,670.00 | 1,690.50 | 1,659.50 | 1,688.00 | 1,688.00 | 0.09% | 2,992,100 |
| Aug 29, 2025 | 1,706.00 | 1,711.50 | 1,676.00 | 1,686.50 | 1,686.50 | -1.55% | 2,906,400 |
| Aug 28, 2025 | 1,697.00 | 1,713.00 | 1,679.50 | 1,713.00 | 1,713.00 | 2.09% | 2,732,500 |
| Aug 27, 2025 | 1,682.00 | 1,693.00 | 1,656.50 | 1,678.00 | 1,678.00 | -1.76% | 4,852,300 |
| Aug 26, 2025 | 1,741.50 | 1,760.00 | 1,706.50 | 1,708.00 | 1,708.00 | -3.80% | 5,417,700 |
| Aug 25, 2025 | 1,819.50 | 1,837.00 | 1,761.50 | 1,775.50 | 1,775.50 | 6.10% | 9,499,800 |
| Aug 22, 2025 | 1,661.00 | 1,682.00 | 1,650.50 | 1,673.50 | 1,673.50 | -0.48% | 2,936,200 |
| Aug 21, 2025 | 1,700.00 | 1,715.50 | 1,679.50 | 1,681.50 | 1,681.50 | -4.27% | 5,142,500 |
| Aug 20, 2025 | 1,739.50 | 1,779.00 | 1,735.00 | 1,756.50 | 1,756.50 | 2.12% | 5,259,800 |
| Aug 19, 2025 | 1,705.00 | 1,725.00 | 1,690.00 | 1,720.00 | 1,720.00 | 0.79% | 5,290,000 |
| Aug 18, 2025 | 1,772.50 | 1,781.50 | 1,700.00 | 1,706.50 | 1,706.50 | -2.93% | 7,686,600 |
| Aug 15, 2025 | 1,674.50 | 1,760.00 | 1,670.50 | 1,758.00 | 1,758.00 | 4.55% | 9,351,500 |
| 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% | 8,651,300 |
| Aug 12, 2025 | 1,543.00 | 1,552.50 | 1,527.00 | 1,535.50 | 1,535.50 | 0.36% | 6,680,300 |
| 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 |