Sumitomo Forestry Co., Ltd. (TYO:1911)
Japan · Delayed Price · Currency is JPY 1,620.00
+11.00 (0.68%)
Dec 25, 2025, 3:30 PM JST
Sumitomo Forestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1,598.00 | 1,614.00 | 1,597.00 | 1,609.00 | 1,609.00 | 0.09% | 1,501,400 |
| Dec 23, 2025 | 1,596.00 | 1,607.50 | 1,593.00 | 1,607.50 | 1,607.50 | 1.01% | 1,786,400 |
| Dec 22, 2025 | 1,585.00 | 1,595.50 | 1,581.00 | 1,591.50 | 1,591.50 | 0.41% | 2,150,600 |
| Dec 19, 2025 | 1,585.00 | 1,593.00 | 1,577.00 | 1,585.00 | 1,585.00 | -0.63% | 3,212,900 |
| Dec 18, 2025 | 1,552.00 | 1,608.00 | 1,546.00 | 1,595.00 | 1,595.00 | 1.72% | 3,500,200 |
| Dec 17, 2025 | 1,587.00 | 1,589.50 | 1,558.00 | 1,568.00 | 1,568.00 | -2.40% | 3,537,400 |
| Dec 16, 2025 | 1,624.00 | 1,624.50 | 1,601.50 | 1,606.50 | 1,606.50 | -1.62% | 2,332,300 |
| Dec 15, 2025 | 1,620.00 | 1,637.00 | 1,613.50 | 1,633.00 | 1,633.00 | 1.46% | 2,064,800 |
| Dec 12, 2025 | 1,599.00 | 1,615.00 | 1,589.00 | 1,609.50 | 1,609.50 | 2.19% | 2,805,600 |
| Dec 11, 2025 | 1,610.00 | 1,624.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.25% | 2,231,000 |
| Dec 10, 2025 | 1,592.50 | 1,601.00 | 1,577.50 | 1,579.00 | 1,579.00 | -1.00% | 3,341,600 |
| Dec 9, 2025 | 1,604.00 | 1,609.50 | 1,583.00 | 1,595.00 | 1,595.00 | -1.30% | 2,758,800 |
| Dec 8, 2025 | 1,607.50 | 1,616.50 | 1,587.00 | 1,616.00 | 1,616.00 | 0.06% | 1,937,600 |
| Dec 5, 2025 | 1,640.00 | 1,642.50 | 1,611.00 | 1,615.00 | 1,615.00 | -2.24% | 2,697,800 |
| Dec 4, 2025 | 1,634.00 | 1,652.50 | 1,623.50 | 1,652.00 | 1,652.00 | 1.88% | 2,448,000 |
| Dec 3, 2025 | 1,600.00 | 1,637.50 | 1,595.50 | 1,621.50 | 1,621.50 | 0.19% | 2,343,000 |
| Dec 2, 2025 | 1,620.50 | 1,622.00 | 1,602.00 | 1,618.50 | 1,618.50 | -0.12% | 1,794,300 |
| Dec 1, 2025 | 1,650.50 | 1,651.00 | 1,608.50 | 1,620.50 | 1,620.50 | -2.38% | 2,616,600 |
| Nov 28, 2025 | 1,657.00 | 1,674.00 | 1,652.00 | 1,660.00 | 1,660.00 | 0.24% | 1,668,900 |
| Nov 27, 2025 | 1,686.50 | 1,686.50 | 1,642.00 | 1,656.00 | 1,656.00 | -0.84% | 2,181,400 |
| Nov 26, 2025 | 1,659.00 | 1,690.00 | 1,596.50 | 1,670.00 | 1,670.00 | 7.09% | 7,365,400 |
| Nov 25, 2025 | 1,550.00 | 1,571.00 | 1,527.00 | 1,559.50 | 1,559.50 | 1.07% | 2,948,300 |
| Nov 21, 2025 | 1,516.00 | 1,553.00 | 1,515.00 | 1,543.00 | 1,543.00 | 1.55% | 3,224,500 |
| Nov 20, 2025 | 1,550.50 | 1,551.00 | 1,516.00 | 1,519.50 | 1,519.50 | -1.30% | 3,834,900 |
| Nov 19, 2025 | 1,580.00 | 1,582.00 | 1,528.50 | 1,539.50 | 1,539.50 | -2.53% | 3,596,900 |
| Nov 18, 2025 | 1,575.00 | 1,584.00 | 1,564.50 | 1,579.50 | 1,579.50 | -1.71% | 3,271,000 |
| Nov 17, 2025 | 1,598.00 | 1,610.00 | 1,587.00 | 1,607.00 | 1,607.00 | -0.74% | 1,540,000 |
| Nov 14, 2025 | 1,600.00 | 1,636.50 | 1,591.00 | 1,619.00 | 1,619.00 | 0.40% | 2,627,600 |
| Nov 13, 2025 | 1,620.50 | 1,640.00 | 1,606.50 | 1,612.50 | 1,612.50 | -0.83% | 2,312,100 |
| Nov 12, 2025 | 1,615.50 | 1,639.00 | 1,613.00 | 1,626.00 | 1,626.00 | 0.09% | 2,628,200 |
| Nov 11, 2025 | 1,600.00 | 1,628.00 | 1,590.50 | 1,624.50 | 1,624.50 | 0.96% | 2,853,000 |
| Nov 10, 2025 | 1,609.00 | 1,612.00 | 1,586.00 | 1,609.00 | 1,609.00 | 0.44% | 2,154,300 |
| Nov 7, 2025 | 1,584.50 | 1,607.50 | 1,575.00 | 1,602.00 | 1,602.00 | 1.52% | 2,726,400 |
| Nov 6, 2025 | 1,569.00 | 1,599.00 | 1,565.00 | 1,578.00 | 1,578.00 | 0.61% | 1,893,700 |
| Nov 5, 2025 | 1,572.50 | 1,587.50 | 1,553.50 | 1,568.50 | 1,568.50 | 0.26% | 2,942,500 |
| Nov 4, 2025 | 1,594.50 | 1,599.00 | 1,550.50 | 1,564.50 | 1,564.50 | -2.67% | 5,021,100 |
| Oct 31, 2025 | 1,628.00 | 1,640.00 | 1,580.50 | 1,607.50 | 1,607.50 | -1.29% | 4,354,900 |
| Oct 30, 2025 | 1,624.50 | 1,631.50 | 1,594.50 | 1,628.50 | 1,628.50 | -1.90% | 5,010,100 |
| Oct 29, 2025 | 1,735.00 | 1,738.00 | 1,653.00 | 1,660.00 | 1,660.00 | -4.68% | 4,369,900 |
| Oct 28, 2025 | 1,783.50 | 1,784.50 | 1,741.50 | 1,741.50 | 1,741.50 | -2.35% | 1,577,700 |
| Oct 27, 2025 | 1,790.00 | 1,795.00 | 1,774.50 | 1,783.50 | 1,783.50 | 0.39% | 1,649,600 |
| Oct 24, 2025 | 1,781.50 | 1,790.50 | 1,766.50 | 1,776.50 | 1,776.50 | -0.92% | 1,563,000 |
| Oct 23, 2025 | 1,751.00 | 1,793.00 | 1,745.50 | 1,793.00 | 1,793.00 | 2.40% | 2,592,400 |
| Oct 22, 2025 | 1,700.00 | 1,766.00 | 1,695.50 | 1,751.00 | 1,751.00 | 3.09% | 3,503,000 |
| 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 |