Sumitomo Forestry Co., Ltd. (TYO:1911)
Japan · Delayed Price · Currency is JPY 1,347.00
+6.00 (0.45%)
Aug 26, 2026, 3:30 PM JST
Sumitomo Forestry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,335.00 | 1,350.50 | 1,333.50 | 1,347.00 | 1,347.00 | 0.45% | 2,732,000 |
| Aug 25, 2026 | 1,363.00 | 1,369.50 | 1,341.00 | 1,341.00 | 1,341.00 | -1.03% | 2,534,900 |
| Aug 24, 2026 | 1,364.00 | 1,364.00 | 1,341.50 | 1,355.00 | 1,355.00 | 0.15% | 3,264,500 |
| Aug 21, 2026 | 1,335.00 | 1,356.00 | 1,333.00 | 1,353.00 | 1,353.00 | 0.82% | 4,231,000 |
| Aug 20, 2026 | 1,344.00 | 1,353.50 | 1,330.00 | 1,342.00 | 1,342.00 | 3.03% | 7,667,300 |
| Aug 19, 2026 | 1,318.00 | 1,320.00 | 1,293.00 | 1,302.50 | 1,302.50 | -0.99% | 5,465,000 |
| Aug 18, 2026 | 1,311.00 | 1,319.50 | 1,298.50 | 1,315.50 | 1,315.50 | -1.02% | 5,338,900 |
| Aug 17, 2026 | 1,346.00 | 1,349.50 | 1,324.00 | 1,329.00 | 1,329.00 | -1.41% | 2,528,600 |
| Aug 14, 2026 | 1,339.00 | 1,348.00 | 1,324.00 | 1,348.00 | 1,348.00 | 0.82% | 2,909,900 |
| Aug 13, 2026 | 1,345.00 | 1,357.50 | 1,321.00 | 1,337.00 | 1,337.00 | -0.59% | 3,943,800 |
| Aug 12, 2026 | 1,367.50 | 1,369.50 | 1,330.50 | 1,345.00 | 1,345.00 | 0.56% | 5,013,600 |
| Aug 10, 2026 | 1,353.50 | 1,354.50 | 1,308.50 | 1,337.50 | 1,337.50 | -0.71% | 7,507,200 |
| Aug 7, 2026 | 1,334.00 | 1,365.00 | 1,333.00 | 1,347.00 | 1,347.00 | -0.44% | 4,437,400 |
| Aug 6, 2026 | 1,321.50 | 1,354.50 | 1,318.00 | 1,353.00 | 1,353.00 | 2.42% | 4,054,200 |
| Aug 5, 2026 | 1,314.00 | 1,332.00 | 1,311.00 | 1,321.00 | 1,321.00 | 0.53% | 2,781,300 |
| Aug 4, 2026 | 1,319.50 | 1,323.50 | 1,308.00 | 1,314.00 | 1,314.00 | -0.42% | 2,546,100 |
| Aug 3, 2026 | 1,340.00 | 1,340.00 | 1,294.00 | 1,319.50 | 1,319.50 | -2.08% | 4,060,100 |
| 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 |