Sumitomo Forestry Co., Ltd. (TYO:1911)
Japan · Delayed Price · Currency is JPY 1,323.00
+5.00 (0.38%)
May 12, 2026, 3:30 PM JST
Sumitomo Forestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,310.00 | 1,337.00 | 1,307.00 | 1,323.00 | 1,323.00 | 0.38% | 4,223,100 |
| May 11, 2026 | 1,299.00 | 1,323.50 | 1,285.00 | 1,318.00 | 1,318.00 | 0.73% | 5,727,200 |
| May 8, 2026 | 1,315.00 | 1,333.00 | 1,291.50 | 1,308.50 | 1,308.50 | -4.84% | 14,553,000 |
| May 7, 2026 | 1,379.00 | 1,400.00 | 1,369.50 | 1,375.00 | 1,375.00 | -0.40% | 5,333,700 |
| May 1, 2026 | 1,373.00 | 1,381.50 | 1,358.00 | 1,380.50 | 1,380.50 | -0.43% | 4,069,700 |
| Apr 30, 2026 | 1,420.00 | 1,423.00 | 1,383.00 | 1,386.50 | 1,386.50 | -3.75% | 5,941,300 |
| Apr 28, 2026 | 1,425.00 | 1,442.00 | 1,412.00 | 1,440.50 | 1,440.50 | 1.87% | 3,146,800 |
| Apr 27, 2026 | 1,412.50 | 1,414.50 | 1,396.50 | 1,414.00 | 1,414.00 | -0.35% | 2,708,700 |
| Apr 24, 2026 | 1,432.50 | 1,434.00 | 1,408.50 | 1,419.00 | 1,419.00 | -1.29% | 2,672,600 |
| Apr 23, 2026 | 1,435.00 | 1,443.50 | 1,422.50 | 1,437.50 | 1,437.50 | -0.31% | 3,333,800 |
| Apr 22, 2026 | 1,440.00 | 1,445.50 | 1,426.50 | 1,442.00 | 1,442.00 | 0.07% | 2,896,600 |
| Apr 21, 2026 | 1,462.00 | 1,462.50 | 1,435.50 | 1,441.00 | 1,441.00 | -1.40% | 3,140,700 |
| Apr 20, 2026 | 1,468.50 | 1,468.50 | 1,450.50 | 1,461.50 | 1,461.50 | 1.21% | 4,301,400 |
| Apr 17, 2026 | 1,462.00 | 1,462.50 | 1,438.50 | 1,444.00 | 1,444.00 | -0.31% | 3,775,900 |
| Apr 16, 2026 | 1,461.50 | 1,463.50 | 1,445.50 | 1,448.50 | 1,448.50 | 0.49% | 3,414,500 |
| Apr 15, 2026 | 1,459.50 | 1,459.50 | 1,441.50 | 1,441.50 | 1,441.50 | -0.03% | 2,940,700 |
| Apr 14, 2026 | 1,453.00 | 1,456.00 | 1,436.50 | 1,442.00 | 1,442.00 | 0.17% | 2,976,500 |
| Apr 13, 2026 | 1,443.00 | 1,453.50 | 1,435.00 | 1,439.50 | 1,439.50 | -1.47% | 3,522,100 |
| Apr 10, 2026 | 1,448.50 | 1,467.00 | 1,448.00 | 1,461.00 | 1,461.00 | 0.93% | 2,807,100 |
| Apr 9, 2026 | 1,475.00 | 1,480.50 | 1,440.50 | 1,447.50 | 1,447.50 | -1.03% | 2,949,300 |
| Apr 8, 2026 | 1,467.50 | 1,472.50 | 1,447.00 | 1,462.50 | 1,462.50 | 1.92% | 4,012,300 |
| Apr 7, 2026 | 1,432.00 | 1,443.50 | 1,428.50 | 1,435.00 | 1,435.00 | 1.02% | 2,523,700 |
| Apr 6, 2026 | 1,425.00 | 1,433.00 | 1,417.50 | 1,420.50 | 1,420.50 | 0.32% | 1,693,600 |
| Apr 3, 2026 | 1,423.50 | 1,439.50 | 1,414.00 | 1,416.00 | 1,416.00 | -0.84% | 1,730,700 |
| Apr 2, 2026 | 1,446.50 | 1,462.00 | 1,417.50 | 1,428.00 | 1,428.00 | -0.45% | 3,053,000 |
| Apr 1, 2026 | 1,450.00 | 1,450.00 | 1,419.50 | 1,434.50 | 1,434.50 | 2.17% | 3,335,400 |
| Mar 31, 2026 | 1,386.00 | 1,418.00 | 1,383.00 | 1,404.00 | 1,404.00 | 0.18% | 3,740,900 |
| Mar 30, 2026 | 1,389.00 | 1,403.50 | 1,371.50 | 1,401.50 | 1,401.50 | -1.99% | 3,927,200 |
| Mar 27, 2026 | 1,432.50 | 1,441.50 | 1,421.00 | 1,430.00 | 1,430.00 | -0.03% | 3,013,300 |
| Mar 26, 2026 | 1,429.00 | 1,435.50 | 1,414.00 | 1,430.50 | 1,430.50 | 0.32% | 2,682,700 |
| Mar 25, 2026 | 1,448.00 | 1,449.00 | 1,424.00 | 1,426.00 | 1,426.00 | 0.56% | 2,867,300 |
| Mar 24, 2026 | 1,430.00 | 1,430.00 | 1,405.50 | 1,418.00 | 1,418.00 | 1.65% | 2,604,900 |
| Mar 23, 2026 | 1,389.00 | 1,398.00 | 1,371.00 | 1,395.00 | 1,395.00 | -3.56% | 5,807,000 |
| Mar 19, 2026 | 1,461.00 | 1,474.00 | 1,442.50 | 1,446.50 | 1,446.50 | -2.98% | 5,681,600 |
| Mar 18, 2026 | 1,473.00 | 1,506.00 | 1,465.00 | 1,491.00 | 1,491.00 | 2.69% | 3,643,100 |
| Mar 17, 2026 | 1,463.00 | 1,474.50 | 1,452.00 | 1,452.00 | 1,452.00 | 0.41% | 2,583,900 |
| Mar 16, 2026 | 1,470.00 | 1,480.00 | 1,445.00 | 1,446.00 | 1,446.00 | -1.13% | 3,995,600 |
| Mar 13, 2026 | 1,436.00 | 1,477.50 | 1,436.00 | 1,462.50 | 1,462.50 | 0.14% | 4,452,800 |
| Mar 12, 2026 | 1,463.50 | 1,467.00 | 1,431.00 | 1,460.50 | 1,460.50 | -2.67% | 7,583,200 |
| Mar 11, 2026 | 1,507.50 | 1,520.00 | 1,497.00 | 1,500.50 | 1,500.50 | 0.47% | 3,661,400 |
| Mar 10, 2026 | 1,484.50 | 1,506.00 | 1,468.00 | 1,493.50 | 1,493.50 | 0.23% | 4,295,900 |
| Mar 9, 2026 | 1,448.00 | 1,490.50 | 1,441.50 | 1,490.00 | 1,490.00 | -2.45% | 5,460,600 |
| Mar 6, 2026 | 1,518.00 | 1,543.50 | 1,506.00 | 1,527.50 | 1,527.50 | -0.13% | 3,009,900 |
| Mar 5, 2026 | 1,582.00 | 1,585.00 | 1,522.00 | 1,529.50 | 1,529.50 | -0.81% | 4,595,200 |
| Mar 4, 2026 | 1,540.00 | 1,545.50 | 1,509.00 | 1,542.00 | 1,542.00 | -1.34% | 4,978,400 |
| Mar 3, 2026 | 1,597.00 | 1,616.50 | 1,550.50 | 1,563.00 | 1,563.00 | -6.55% | 8,284,300 |
| Mar 2, 2026 | 1,649.00 | 1,674.50 | 1,642.00 | 1,672.50 | 1,672.50 | -1.33% | 3,681,700 |
| Feb 27, 2026 | 1,690.00 | 1,706.00 | 1,670.00 | 1,695.00 | 1,695.00 | 1.01% | 2,908,200 |
| 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 |