Sumitomo Forestry Co., Ltd. (TYO:1911)
Japan · Delayed Price · Currency is JPY 1,319.50
-28.00 (-2.08%)
Aug 3, 2026, 3:30 PM JST
Sumitomo Forestry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,363.00 | 1,371.00 | 1,343.00 | 1,347.50 | 1,347.50 | -2.53% | 5,118,900 |
| Jul 30, 2026 | 1,382.00 | 1,394.00 | 1,363.50 | 1,382.50 | 1,382.50 | -1.71% | 3,502,100 |
| Jul 29, 2026 | 1,389.00 | 1,413.00 | 1,381.50 | 1,406.50 | 1,406.50 | 2.33% | 4,134,400 |
| Jul 28, 2026 | 1,365.00 | 1,381.00 | 1,356.00 | 1,374.50 | 1,374.50 | -0.15% | 2,738,700 |
| Jul 27, 2026 | 1,348.00 | 1,378.00 | 1,337.50 | 1,376.50 | 1,376.50 | 4.36% | 4,453,200 |
| Jul 24, 2026 | 1,308.00 | 1,321.50 | 1,302.50 | 1,319.00 | 1,319.00 | -0.68% | 2,433,000 |
| Jul 23, 2026 | 1,329.00 | 1,333.00 | 1,317.50 | 1,328.00 | 1,328.00 | 0.08% | 2,586,000 |
| Jul 22, 2026 | 1,343.50 | 1,345.50 | 1,318.00 | 1,327.00 | 1,327.00 | -1.81% | 3,892,000 |
| Jul 21, 2026 | 1,354.50 | 1,373.00 | 1,349.00 | 1,351.50 | 1,351.50 | -1.06% | 2,740,900 |
| Jul 17, 2026 | 1,370.50 | 1,395.00 | 1,358.00 | 1,366.00 | 1,366.00 | 0.04% | 3,977,400 |
| Jul 16, 2026 | 1,354.00 | 1,377.00 | 1,351.50 | 1,365.50 | 1,365.50 | 0.70% | 4,327,500 |
| Jul 15, 2026 | 1,360.00 | 1,363.50 | 1,347.50 | 1,356.00 | 1,356.00 | 0.89% | 2,582,400 |
| Jul 14, 2026 | 1,316.00 | 1,346.50 | 1,315.50 | 1,344.00 | 1,344.00 | 2.01% | 2,766,700 |
| Jul 13, 2026 | 1,330.00 | 1,334.50 | 1,312.00 | 1,317.50 | 1,317.50 | -0.26% | 2,467,300 |
| Jul 10, 2026 | 1,314.50 | 1,331.00 | 1,312.50 | 1,321.00 | 1,321.00 | - | 2,560,100 |
| Jul 9, 2026 | 1,332.00 | 1,335.00 | 1,310.00 | 1,321.00 | 1,321.00 | -2.87% | 5,525,200 |
| Jul 8, 2026 | 1,372.50 | 1,375.50 | 1,353.50 | 1,360.00 | 1,360.00 | -1.20% | 3,246,400 |
| Jul 7, 2026 | 1,392.00 | 1,401.50 | 1,376.00 | 1,376.50 | 1,376.50 | -0.15% | 3,220,700 |
| Jul 6, 2026 | 1,372.00 | 1,393.00 | 1,368.50 | 1,378.50 | 1,378.50 | 1.25% | 3,141,700 |
| Jul 3, 2026 | 1,360.00 | 1,373.00 | 1,354.50 | 1,361.50 | 1,361.50 | 1.23% | 2,231,100 |
| Jul 2, 2026 | 1,330.50 | 1,350.00 | 1,327.00 | 1,345.00 | 1,345.00 | 1.28% | 2,175,900 |
| Jul 1, 2026 | 1,351.00 | 1,358.50 | 1,328.00 | 1,328.00 | 1,328.00 | -1.67% | 2,802,700 |
| Jun 30, 2026 | 1,360.00 | 1,364.00 | 1,338.00 | 1,350.50 | 1,350.50 | -0.18% | 4,250,500 |
| Jun 29, 2026 | 1,352.50 | 1,370.50 | 1,338.50 | 1,353.00 | 1,353.00 | 0.22% | 5,552,600 |
| Jun 26, 2026 | 1,362.00 | 1,383.00 | 1,349.00 | 1,375.00 | 1,350.00 | 2.04% | 5,234,200 |
| Jun 25, 2026 | 1,390.00 | 1,390.50 | 1,347.50 | 1,347.50 | 1,323.00 | 2.63% | 6,207,400 |
| Jun 24, 2026 | 1,317.50 | 1,318.50 | 1,305.50 | 1,313.00 | 1,289.13 | 0.69% | 2,548,100 |
| Jun 23, 2026 | 1,310.00 | 1,314.00 | 1,297.50 | 1,304.00 | 1,280.29 | -0.72% | 2,475,500 |
| Jun 22, 2026 | 1,293.50 | 1,324.00 | 1,292.00 | 1,313.50 | 1,289.62 | -1.83% | 3,653,300 |
| Jun 19, 2026 | 1,329.00 | 1,350.00 | 1,317.50 | 1,338.00 | 1,313.67 | 0.90% | 5,094,400 |
| Jun 18, 2026 | 1,351.00 | 1,358.50 | 1,310.00 | 1,326.00 | 1,301.89 | -1.96% | 5,541,200 |
| Jun 17, 2026 | 1,371.50 | 1,378.00 | 1,350.50 | 1,352.50 | 1,327.91 | -0.22% | 3,049,500 |
| Jun 16, 2026 | 1,369.00 | 1,369.00 | 1,346.00 | 1,355.50 | 1,330.85 | -0.99% | 3,261,300 |
| Jun 15, 2026 | 1,351.00 | 1,383.50 | 1,350.00 | 1,369.00 | 1,344.11 | 2.66% | 4,613,900 |
| Jun 12, 2026 | 1,332.50 | 1,341.50 | 1,311.50 | 1,333.50 | 1,309.25 | 2.30% | 4,176,300 |
| Jun 11, 2026 | 1,310.50 | 1,318.50 | 1,286.50 | 1,303.50 | 1,279.80 | -2.76% | 5,685,700 |
| Jun 10, 2026 | 1,310.00 | 1,350.00 | 1,304.50 | 1,340.50 | 1,316.13 | 4.08% | 8,745,100 |
| Jun 9, 2026 | 1,310.00 | 1,314.50 | 1,282.00 | 1,288.00 | 1,264.58 | -0.58% | 3,229,000 |
| Jun 8, 2026 | 1,268.00 | 1,303.00 | 1,268.00 | 1,295.50 | 1,271.95 | 0.58% | 4,021,600 |
| Jun 5, 2026 | 1,295.00 | 1,299.50 | 1,284.00 | 1,288.00 | 1,264.58 | 0.31% | 3,007,600 |
| Jun 4, 2026 | 1,290.50 | 1,302.50 | 1,281.00 | 1,284.00 | 1,260.65 | -1.19% | 3,572,400 |
| Jun 3, 2026 | 1,280.00 | 1,315.00 | 1,278.00 | 1,299.50 | 1,275.87 | 1.88% | 4,522,300 |
| Jun 2, 2026 | 1,278.00 | 1,278.00 | 1,244.00 | 1,275.50 | 1,252.31 | -0.86% | 3,831,000 |
| Jun 1, 2026 | 1,333.50 | 1,334.00 | 1,286.50 | 1,286.50 | 1,263.11 | -1.46% | 4,829,800 |
| May 29, 2026 | 1,301.50 | 1,322.00 | 1,298.00 | 1,305.50 | 1,281.76 | 0.19% | 4,054,300 |
| May 28, 2026 | 1,320.50 | 1,320.50 | 1,295.00 | 1,303.00 | 1,279.31 | 0.97% | 3,097,200 |
| May 27, 2026 | 1,293.00 | 1,300.00 | 1,279.50 | 1,290.50 | 1,267.04 | -1.15% | 3,769,500 |
| May 26, 2026 | 1,328.00 | 1,328.00 | 1,300.50 | 1,305.50 | 1,281.76 | 1.56% | 4,730,900 |
| May 25, 2026 | 1,285.50 | 1,307.50 | 1,278.00 | 1,285.50 | 1,262.13 | 1.06% | 3,646,100 |
| May 22, 2026 | 1,280.50 | 1,280.50 | 1,262.00 | 1,272.00 | 1,248.87 | 0.08% | 2,248,800 |