Sumitomo Forestry Co., Ltd. (TYO:1911)
Japan
· Delayed Price · Currency is JPY 1,490.00
-37.50 (-2.45%)
At close: Mar 9, 2026
Sumitomo Forestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,448.00 | 1,490.50 | 1,441.50 | 1,488.00 | 1,488.00 | -2.59% | 4,490,000 |
| 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 |
| 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 |
| Dec 10, 2025 | 1,592.50 | 1,601.00 | 1,577.50 | 1,579.00 | 1,554.54 | -1.00% | 3,341,600 |
| Dec 9, 2025 | 1,604.00 | 1,609.50 | 1,583.00 | 1,595.00 | 1,570.29 | -1.30% | 2,758,800 |
| Dec 8, 2025 | 1,607.50 | 1,616.50 | 1,587.00 | 1,616.00 | 1,590.97 | 0.06% | 1,937,600 |
| Dec 5, 2025 | 1,640.00 | 1,642.50 | 1,611.00 | 1,615.00 | 1,589.98 | -2.24% | 2,697,800 |
| Dec 4, 2025 | 1,634.00 | 1,652.50 | 1,623.50 | 1,652.00 | 1,626.41 | 1.88% | 2,448,000 |
| Dec 3, 2025 | 1,600.00 | 1,637.50 | 1,595.50 | 1,621.50 | 1,596.38 | 0.19% | 2,343,000 |
| Dec 2, 2025 | 1,620.50 | 1,622.00 | 1,602.00 | 1,618.50 | 1,593.43 | -0.12% | 1,794,300 |
| Dec 1, 2025 | 1,650.50 | 1,651.00 | 1,608.50 | 1,620.50 | 1,595.40 | -2.38% | 2,616,600 |
| Nov 28, 2025 | 1,657.00 | 1,674.00 | 1,652.00 | 1,660.00 | 1,634.29 | 0.24% | 1,668,900 |
| Nov 27, 2025 | 1,686.50 | 1,686.50 | 1,642.00 | 1,656.00 | 1,630.35 | -0.84% | 2,181,400 |
| Nov 26, 2025 | 1,659.00 | 1,690.00 | 1,596.50 | 1,670.00 | 1,644.13 | 7.09% | 7,365,400 |
| Nov 25, 2025 | 1,550.00 | 1,571.00 | 1,527.00 | 1,559.50 | 1,535.34 | 1.07% | 2,948,300 |
| Nov 21, 2025 | 1,516.00 | 1,553.00 | 1,515.00 | 1,543.00 | 1,519.10 | 1.55% | 3,224,500 |
| Nov 20, 2025 | 1,550.50 | 1,551.00 | 1,516.00 | 1,519.50 | 1,495.96 | -1.30% | 3,834,900 |
| Nov 19, 2025 | 1,580.00 | 1,582.00 | 1,528.50 | 1,539.50 | 1,515.65 | -2.53% | 3,596,900 |
| Nov 18, 2025 | 1,575.00 | 1,584.00 | 1,564.50 | 1,579.50 | 1,555.03 | -1.71% | 3,271,000 |
| Nov 17, 2025 | 1,598.00 | 1,610.00 | 1,587.00 | 1,607.00 | 1,582.11 | -0.74% | 1,540,000 |
| Nov 14, 2025 | 1,600.00 | 1,636.50 | 1,591.00 | 1,619.00 | 1,593.92 | 0.40% | 2,627,600 |
| Nov 13, 2025 | 1,620.50 | 1,640.00 | 1,606.50 | 1,612.50 | 1,587.52 | -0.83% | 2,312,100 |
| Nov 12, 2025 | 1,615.50 | 1,639.00 | 1,613.00 | 1,626.00 | 1,600.81 | 0.09% | 2,628,200 |
| Nov 11, 2025 | 1,600.00 | 1,628.00 | 1,590.50 | 1,624.50 | 1,599.34 | 0.96% | 2,853,000 |
| Nov 10, 2025 | 1,609.00 | 1,612.00 | 1,586.00 | 1,609.00 | 1,584.08 | 0.44% | 2,154,300 |
| Nov 7, 2025 | 1,584.50 | 1,607.50 | 1,575.00 | 1,602.00 | 1,577.19 | 1.52% | 2,726,400 |
| Nov 6, 2025 | 1,569.00 | 1,599.00 | 1,565.00 | 1,578.00 | 1,553.56 | 0.61% | 1,893,700 |
| Nov 5, 2025 | 1,572.50 | 1,587.50 | 1,553.50 | 1,568.50 | 1,544.20 | 0.26% | 2,942,500 |
| Nov 4, 2025 | 1,594.50 | 1,599.00 | 1,550.50 | 1,564.50 | 1,540.27 | -2.67% | 5,021,100 |
| Oct 31, 2025 | 1,628.00 | 1,640.00 | 1,580.50 | 1,607.50 | 1,582.60 | -1.29% | 4,354,900 |
| Oct 30, 2025 | 1,624.50 | 1,631.50 | 1,594.50 | 1,628.50 | 1,603.28 | -1.90% | 5,010,100 |
| Oct 29, 2025 | 1,735.00 | 1,738.00 | 1,653.00 | 1,660.00 | 1,634.29 | -4.68% | 4,369,900 |
| Oct 28, 2025 | 1,783.50 | 1,784.50 | 1,741.50 | 1,741.50 | 1,714.53 | -2.35% | 1,577,700 |
| Oct 27, 2025 | 1,790.00 | 1,795.00 | 1,774.50 | 1,783.50 | 1,755.87 | 0.39% | 1,649,600 |
| Oct 24, 2025 | 1,781.50 | 1,790.50 | 1,766.50 | 1,776.50 | 1,748.98 | -0.92% | 1,563,000 |
| Oct 23, 2025 | 1,751.00 | 1,793.00 | 1,745.50 | 1,793.00 | 1,765.23 | 2.40% | 2,592,400 |
| Oct 22, 2025 | 1,700.00 | 1,766.00 | 1,695.50 | 1,751.00 | 1,723.88 | 3.09% | 3,503,000 |
| Oct 21, 2025 | 1,694.00 | 1,702.00 | 1,686.00 | 1,698.50 | 1,672.19 | 0.30% | 1,590,300 |
| Oct 20, 2025 | 1,697.50 | 1,697.50 | 1,645.00 | 1,693.50 | 1,667.27 | 2.17% | 2,846,500 |
| Oct 17, 2025 | 1,678.00 | 1,690.00 | 1,655.50 | 1,657.50 | 1,631.83 | -1.10% | 3,069,600 |
| Oct 16, 2025 | 1,700.00 | 1,705.00 | 1,667.50 | 1,676.00 | 1,650.04 | -0.74% | 1,865,000 |
| Oct 15, 2025 | 1,671.00 | 1,696.50 | 1,662.00 | 1,688.50 | 1,662.35 | 3.30% | 2,436,600 |
| Oct 14, 2025 | 1,642.50 | 1,671.50 | 1,623.50 | 1,634.50 | 1,609.18 | -2.85% | 3,158,900 |
| Oct 10, 2025 | 1,723.50 | 1,725.00 | 1,682.50 | 1,682.50 | 1,656.44 | -4.54% | 3,526,400 |
| Oct 9, 2025 | 1,742.00 | 1,763.00 | 1,738.50 | 1,762.50 | 1,735.20 | 1.23% | 1,891,300 |
| Oct 8, 2025 | 1,760.00 | 1,783.00 | 1,741.00 | 1,741.00 | 1,714.03 | -1.61% | 2,515,500 |