Sumitomo Forestry Co., Ltd. (TYO:1911)
Japan · Delayed Price · Currency is JPY 1,678.00
+13.50 (0.81%)
At close: Feb 26, 2026
Sumitomo Forestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1,653.00 | 1,689.50 | 1,653.00 | 1,678.00 | 1,678.00 | 0.81% | 3,585,700 |
| Feb 25, 2026 | 1,670.00 | 1,690.00 | 1,643.00 | 1,664.50 | 1,664.50 | -2.38% | 5,780,700 |
| Feb 24, 2026 | 1,735.50 | 1,748.00 | 1,695.00 | 1,705.00 | 1,705.00 | -3.48% | 5,422,500 |
| Feb 20, 2026 | 1,750.00 | 1,776.00 | 1,705.00 | 1,766.50 | 1,766.50 | -0.06% | 4,286,700 |
| Feb 19, 2026 | 1,799.50 | 1,803.50 | 1,757.50 | 1,767.50 | 1,767.50 | -2.43% | 4,778,400 |
| Feb 18, 2026 | 1,760.00 | 1,874.50 | 1,757.00 | 1,811.50 | 1,811.50 | 4.53% | 8,736,900 |
| Feb 17, 2026 | 1,691.50 | 1,746.00 | 1,665.00 | 1,733.00 | 1,733.00 | 4.93% | 6,375,500 |
| Feb 16, 2026 | 1,721.00 | 1,747.50 | 1,623.00 | 1,651.50 | 1,651.50 | -7.50% | 10,150,300 |
| Feb 13, 2026 | 1,800.00 | 1,828.00 | 1,750.00 | 1,785.50 | 1,785.50 | -2.32% | 5,273,600 |
| Feb 12, 2026 | 1,805.00 | 1,833.50 | 1,802.00 | 1,828.00 | 1,828.00 | 2.70% | 5,636,800 |
| Feb 10, 2026 | 1,756.50 | 1,780.00 | 1,739.50 | 1,780.00 | 1,780.00 | 1.86% | 2,779,800 |
| Feb 9, 2026 | 1,798.00 | 1,798.00 | 1,740.00 | 1,747.50 | 1,747.50 | -2.02% | 3,331,700 |
| Feb 6, 2026 | 1,755.00 | 1,785.50 | 1,728.00 | 1,783.50 | 1,783.50 | 1.05% | 2,268,200 |
| Feb 5, 2026 | 1,750.00 | 1,785.50 | 1,744.50 | 1,765.00 | 1,765.00 | 2.44% | 3,485,300 |
| Feb 4, 2026 | 1,684.50 | 1,727.00 | 1,677.50 | 1,723.00 | 1,723.00 | 4.33% | 4,109,500 |
| Feb 3, 2026 | 1,648.00 | 1,662.50 | 1,641.50 | 1,651.50 | 1,651.50 | 0.55% | 2,051,600 |
| Feb 2, 2026 | 1,690.00 | 1,693.00 | 1,642.50 | 1,642.50 | 1,642.50 | -1.91% | 2,440,900 |
| Jan 30, 2026 | 1,645.00 | 1,677.00 | 1,633.00 | 1,674.50 | 1,674.50 | 3.20% | 3,763,900 |
| Jan 29, 2026 | 1,619.00 | 1,632.00 | 1,600.50 | 1,622.50 | 1,622.50 | -0.34% | 2,167,000 |
| Jan 28, 2026 | 1,618.50 | 1,679.50 | 1,618.00 | 1,628.00 | 1,628.00 | -1.30% | 2,195,900 |
| Jan 27, 2026 | 1,628.00 | 1,656.00 | 1,619.50 | 1,649.50 | 1,649.50 | -0.06% | 1,946,600 |
| Jan 26, 2026 | 1,658.50 | 1,666.00 | 1,636.00 | 1,650.50 | 1,650.50 | -1.84% | 2,251,900 |
| Jan 23, 2026 | 1,694.00 | 1,707.50 | 1,680.50 | 1,681.50 | 1,681.50 | -0.74% | 1,755,000 |
| Jan 22, 2026 | 1,663.50 | 1,705.00 | 1,662.00 | 1,694.00 | 1,694.00 | 1.68% | 3,265,900 |
| Jan 21, 2026 | 1,660.00 | 1,692.50 | 1,659.50 | 1,666.00 | 1,666.00 | -1.68% | 3,429,300 |
| Jan 20, 2026 | 1,715.50 | 1,722.50 | 1,678.00 | 1,694.50 | 1,694.50 | -2.45% | 4,441,100 |
| Jan 19, 2026 | 1,764.00 | 1,773.00 | 1,735.00 | 1,737.00 | 1,737.00 | -2.17% | 2,919,700 |
| Jan 16, 2026 | 1,760.00 | 1,778.50 | 1,750.00 | 1,775.50 | 1,775.50 | 0.88% | 2,901,800 |
| Jan 15, 2026 | 1,700.00 | 1,766.00 | 1,694.00 | 1,760.00 | 1,760.00 | 2.39% | 4,316,600 |
| Jan 14, 2026 | 1,700.50 | 1,748.50 | 1,697.00 | 1,719.00 | 1,719.00 | 4.82% | 8,406,400 |
| Jan 13, 2026 | 1,630.00 | 1,641.50 | 1,611.00 | 1,640.00 | 1,640.00 | 3.86% | 6,229,900 |
| Jan 9, 2026 | 1,561.00 | 1,590.00 | 1,549.50 | 1,579.00 | 1,579.00 | 3.81% | 5,942,700 |
| Jan 8, 2026 | 1,540.00 | 1,540.00 | 1,501.50 | 1,521.00 | 1,521.00 | -5.26% | 9,777,100 |
| Jan 7, 2026 | 1,603.00 | 1,615.00 | 1,599.00 | 1,605.50 | 1,605.50 | -0.80% | 2,551,300 |
| Jan 6, 2026 | 1,591.00 | 1,628.50 | 1,591.00 | 1,618.50 | 1,618.50 | 2.50% | 4,004,700 |
| Jan 5, 2026 | 1,600.00 | 1,608.00 | 1,570.00 | 1,579.00 | 1,579.00 | -1.59% | 3,161,200 |
| Dec 30, 2025 | 1,602.00 | 1,612.50 | 1,595.50 | 1,604.50 | 1,604.50 | 0.19% | 1,780,000 |
| Dec 29, 2025 | 1,589.00 | 1,611.00 | 1,581.50 | 1,601.50 | 1,601.50 | -0.77% | 1,787,600 |
| Dec 26, 2025 | 1,635.00 | 1,635.00 | 1,607.50 | 1,614.00 | 1,589.00 | -0.37% | 2,015,400 |
| Dec 25, 2025 | 1,620.00 | 1,631.50 | 1,616.00 | 1,620.00 | 1,594.91 | 0.68% | 1,920,500 |
| Dec 24, 2025 | 1,598.00 | 1,614.00 | 1,597.00 | 1,609.00 | 1,584.08 | 0.09% | 1,501,400 |
| Dec 23, 2025 | 1,596.00 | 1,607.50 | 1,593.00 | 1,607.50 | 1,582.60 | 1.01% | 1,786,400 |
| Dec 22, 2025 | 1,585.00 | 1,595.50 | 1,581.00 | 1,591.50 | 1,566.85 | 0.41% | 2,150,600 |
| Dec 19, 2025 | 1,585.00 | 1,593.00 | 1,577.00 | 1,585.00 | 1,560.45 | -0.63% | 3,212,900 |
| Dec 18, 2025 | 1,552.00 | 1,608.00 | 1,546.00 | 1,595.00 | 1,570.29 | 1.72% | 3,500,200 |
| Dec 17, 2025 | 1,587.00 | 1,589.50 | 1,558.00 | 1,568.00 | 1,543.71 | -2.40% | 3,537,400 |
| Dec 16, 2025 | 1,624.00 | 1,624.50 | 1,601.50 | 1,606.50 | 1,581.62 | -1.62% | 2,332,300 |
| Dec 15, 2025 | 1,620.00 | 1,637.00 | 1,613.50 | 1,633.00 | 1,607.71 | 1.46% | 2,064,800 |
| Dec 12, 2025 | 1,599.00 | 1,615.00 | 1,589.00 | 1,609.50 | 1,584.57 | 2.19% | 2,805,600 |
| Dec 11, 2025 | 1,610.00 | 1,624.00 | 1,575.00 | 1,575.00 | 1,550.60 | -0.25% | 2,231,000 |