Sumitomo Forestry Co., Ltd. (TYO:1911)
Japan · Delayed Price · Currency is JPY 1,174.00
-9.00 (-0.76%)
Oct 8, 2026, 3:05 PM JST
Sumitomo Forestry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,174.50 | 1,176.50 | 1,161.50 | 1,174.00 | 1,174.00 | -0.76% | 2,995,300 |
| Oct 7, 2026 | 1,179.50 | 1,190.50 | 1,176.00 | 1,183.00 | 1,183.00 | 0.98% | 5,052,600 |
| Oct 6, 2026 | 1,171.50 | 1,177.00 | 1,166.00 | 1,171.50 | 1,171.50 | -0.51% | 6,289,300 |
| Oct 5, 2026 | 1,185.00 | 1,186.00 | 1,177.00 | 1,177.50 | 1,177.50 | -0.25% | 3,672,300 |
| Oct 2, 2026 | 1,199.00 | 1,200.00 | 1,178.00 | 1,180.50 | 1,180.50 | -1.71% | 4,284,300 |
| Oct 1, 2026 | 1,191.00 | 1,206.50 | 1,181.50 | 1,201.00 | 1,201.00 | -0.74% | 5,143,900 |
| Sep 30, 2026 | 1,184.00 | 1,212.00 | 1,183.00 | 1,210.00 | 1,210.00 | 2.11% | 5,190,100 |
| Sep 29, 2026 | 1,202.50 | 1,208.00 | 1,182.50 | 1,185.00 | 1,185.00 | -2.23% | 6,584,900 |
| Sep 28, 2026 | 1,233.00 | 1,237.50 | 1,211.00 | 1,212.00 | 1,212.00 | -0.70% | 5,047,100 |
| Sep 25, 2026 | 1,220.00 | 1,228.50 | 1,215.50 | 1,220.50 | 1,220.50 | 0.45% | 4,425,100 |
| Sep 24, 2026 | 1,226.50 | 1,230.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.94% | 4,578,200 |
| Sep 18, 2026 | 1,245.50 | 1,255.00 | 1,226.00 | 1,226.50 | 1,226.50 | -2.27% | 6,311,900 |
| Sep 17, 2026 | 1,239.00 | 1,255.00 | 1,239.00 | 1,255.00 | 1,255.00 | 1.33% | 3,096,500 |
| Sep 16, 2026 | 1,242.00 | 1,248.00 | 1,233.50 | 1,238.50 | 1,238.50 | 0.45% | 2,752,200 |
| Sep 15, 2026 | 1,257.50 | 1,261.50 | 1,233.00 | 1,233.00 | 1,233.00 | -2.07% | 3,519,200 |
| Sep 14, 2026 | 1,225.00 | 1,259.00 | 1,216.50 | 1,259.00 | 1,259.00 | 3.37% | 5,344,500 |
| Sep 11, 2026 | 1,224.00 | 1,231.00 | 1,214.00 | 1,218.00 | 1,218.00 | -2.87% | 9,363,000 |
| Sep 10, 2026 | 1,246.00 | 1,257.00 | 1,245.50 | 1,254.00 | 1,254.00 | -0.40% | 4,726,300 |
| Sep 9, 2026 | 1,250.00 | 1,271.00 | 1,247.00 | 1,259.00 | 1,259.00 | -1.06% | 5,391,300 |
| Sep 8, 2026 | 1,266.00 | 1,283.50 | 1,255.00 | 1,272.50 | 1,272.50 | -0.97% | 5,469,900 |
| Sep 7, 2026 | 1,293.50 | 1,295.50 | 1,285.00 | 1,285.00 | 1,285.00 | -1.19% | 4,733,900 |
| Sep 4, 2026 | 1,303.50 | 1,309.00 | 1,292.00 | 1,300.50 | 1,300.50 | -0.34% | 4,646,000 |
| Sep 3, 2026 | 1,303.50 | 1,318.00 | 1,301.00 | 1,305.00 | 1,305.00 | 0.15% | 3,645,900 |
| Sep 2, 2026 | 1,319.50 | 1,323.50 | 1,303.00 | 1,303.00 | 1,303.00 | -2.76% | 4,991,900 |
| Sep 1, 2026 | 1,337.50 | 1,355.00 | 1,336.50 | 1,340.00 | 1,340.00 | -0.41% | 2,856,300 |
| Aug 31, 2026 | 1,335.50 | 1,361.50 | 1,328.50 | 1,345.50 | 1,345.50 | 1.20% | 3,545,500 |
| Aug 28, 2026 | 1,331.00 | 1,342.50 | 1,326.00 | 1,329.50 | 1,329.50 | -1.08% | 2,445,700 |
| Aug 27, 2026 | 1,347.50 | 1,357.50 | 1,333.50 | 1,344.00 | 1,344.00 | -0.22% | 2,194,700 |
| 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 |