Skip to main content
Sumitomo Forestry Co., Ltd. (TYO:1911)
Japan flag Japan · Delayed Price · Currency is JPY
1,615.00
-37.00 (-2.24%)
At close: Dec 5, 2025

Sumitomo Forestry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,640.001,642.501,611.001,615.001,615.00-2.24%2,697,800
Dec 4, 20251,634.001,652.501,623.501,652.001,652.001.88%2,448,000
Dec 3, 20251,600.001,637.501,595.501,621.501,621.500.19%2,343,000
Dec 2, 20251,620.501,622.001,602.001,618.501,618.50-0.12%1,794,300
Dec 1, 20251,650.501,651.001,608.501,620.501,620.50-2.38%2,616,600
Nov 28, 20251,657.001,674.001,652.001,660.001,660.000.24%1,668,900
Nov 27, 20251,686.501,686.501,642.001,656.001,656.00-0.84%2,181,400
Nov 26, 20251,659.001,690.001,596.501,670.001,670.007.09%7,365,400
Nov 25, 20251,550.001,571.001,527.001,559.501,559.501.07%2,948,300
Nov 21, 20251,516.001,553.001,515.001,543.001,543.001.55%3,224,500
Nov 20, 20251,550.501,551.001,516.001,519.501,519.50-1.30%3,834,900
Nov 19, 20251,580.001,582.001,528.501,539.501,539.50-2.53%3,596,900
Nov 18, 20251,575.001,584.001,564.501,579.501,579.50-1.71%3,271,000
Nov 17, 20251,598.001,610.001,587.001,607.001,607.00-0.74%1,540,000
Nov 14, 20251,600.001,636.501,591.001,619.001,619.000.40%2,627,600
Nov 13, 20251,620.501,640.001,606.501,612.501,612.50-0.83%2,312,100
Nov 12, 20251,615.501,639.001,613.001,626.001,626.000.09%2,628,200
Nov 11, 20251,600.001,628.001,590.501,624.501,624.500.96%2,853,000
Nov 10, 20251,609.001,612.001,586.001,609.001,609.000.44%2,154,300
Nov 7, 20251,584.501,607.501,575.001,602.001,602.001.52%2,726,400
Nov 6, 20251,569.001,599.001,565.001,578.001,578.000.61%1,893,700
Nov 5, 20251,572.501,587.501,553.501,568.501,568.500.26%2,942,500
Nov 4, 20251,594.501,599.001,550.501,564.501,564.50-2.67%5,021,100
Oct 31, 20251,628.001,640.001,580.501,607.501,607.50-1.29%4,354,900
Oct 30, 20251,624.501,631.501,594.501,628.501,628.50-1.90%5,010,100
Oct 29, 20251,735.001,738.001,653.001,660.001,660.00-4.68%4,369,900
Oct 28, 20251,783.501,784.501,741.501,741.501,741.50-2.35%1,577,700
Oct 27, 20251,790.001,795.001,774.501,783.501,783.500.39%1,649,600
Oct 24, 20251,781.501,790.501,766.501,776.501,776.50-0.92%1,563,000
Oct 23, 20251,751.001,793.001,745.501,793.001,793.002.40%2,592,400
Oct 22, 20251,700.001,766.001,695.501,751.001,751.003.09%3,503,000
Oct 21, 20251,694.001,702.001,686.001,698.501,698.500.30%1,590,300
Oct 20, 20251,697.501,697.501,645.001,693.501,693.502.17%2,846,500
Oct 17, 20251,678.001,690.001,655.501,657.501,657.50-1.10%3,069,600
Oct 16, 20251,700.001,705.001,667.501,676.001,676.00-0.74%1,865,000
Oct 15, 20251,671.001,696.501,662.001,688.501,688.503.30%2,436,600
Oct 14, 20251,642.501,671.501,623.501,634.501,634.50-2.85%3,158,900
Oct 10, 20251,723.501,725.001,682.501,682.501,682.50-4.54%3,526,400
Oct 9, 20251,742.001,763.001,738.501,762.501,762.501.23%1,891,300
Oct 8, 20251,760.001,783.001,741.001,741.001,741.00-1.61%2,515,500
Oct 7, 20251,778.501,781.001,749.001,769.501,769.50-0.87%2,493,500
Oct 6, 20251,795.001,802.001,764.501,785.001,785.002.94%2,967,600
Oct 3, 20251,704.501,738.501,704.001,734.001,734.000.58%1,397,900
Oct 2, 20251,721.001,727.001,704.001,724.001,724.001.17%2,008,600
Oct 1, 20251,743.501,743.501,697.001,704.001,704.00-3.26%2,856,700
Sep 30, 20251,756.001,766.001,737.001,761.501,761.50-0.28%2,672,300
Sep 29, 20251,780.001,780.501,751.001,766.501,766.50-0.23%2,592,500
Sep 26, 20251,763.501,781.501,757.001,770.501,770.50-0.42%3,222,700
Sep 25, 20251,772.001,796.501,760.001,778.001,778.003.34%4,779,200
Sep 24, 20251,766.501,767.501,715.001,720.501,720.50-1.38%2,492,400
Sep 22, 20251,741.501,760.501,739.501,744.501,744.50-0.77%2,898,400
Sep 19, 20251,778.001,790.001,726.001,758.001,758.00-1.24%4,716,500
Sep 18, 20251,819.001,820.001,773.501,780.001,780.00-1.44%3,345,300
Sep 17, 20251,799.501,814.001,778.501,806.001,806.00-0.47%3,136,500
Sep 16, 20251,801.001,824.001,778.501,814.501,814.500.28%3,770,900
Sep 12, 20251,772.001,831.501,761.001,809.501,809.503.34%5,260,600
Sep 11, 20251,786.501,807.501,732.001,751.001,751.00-1.99%3,454,100
Sep 10, 20251,768.001,790.501,761.001,786.501,786.50-2,923,100
Sep 9, 20251,806.501,808.001,777.001,786.501,786.50-0.53%2,995,700
Sep 8, 20251,770.501,804.501,761.501,796.001,796.002.48%4,255,400
Sep 5, 20251,790.001,792.001,742.501,752.501,752.500.09%4,303,500
Sep 4, 20251,713.501,770.001,713.501,751.001,751.002.94%5,026,600
Sep 3, 20251,725.501,744.501,701.001,701.001,701.00-2.66%2,894,500
Sep 2, 20251,712.001,749.001,708.001,747.501,747.503.52%4,237,500
Sep 1, 20251,670.001,690.501,659.501,688.001,688.000.09%2,992,100
Aug 29, 20251,706.001,711.501,676.001,686.501,686.50-1.55%2,906,400
Aug 28, 20251,697.001,713.001,679.501,713.001,713.002.09%2,732,500
Aug 27, 20251,682.001,693.001,656.501,678.001,678.00-1.76%4,852,300
Aug 26, 20251,741.501,760.001,706.501,708.001,708.00-3.80%5,417,700
Aug 25, 20251,819.501,837.001,761.501,775.501,775.506.10%9,499,800
Aug 22, 20251,661.001,682.001,650.501,673.501,673.50-0.48%2,936,200
Aug 21, 20251,700.001,715.501,679.501,681.501,681.50-4.27%5,142,500
Aug 20, 20251,739.501,779.001,735.001,756.501,756.502.12%5,259,800
Aug 19, 20251,705.001,725.001,690.001,720.001,720.000.79%5,290,000
Aug 18, 20251,772.501,781.501,700.001,706.501,706.50-2.93%7,686,600
Aug 15, 20251,674.501,760.001,670.501,758.001,758.004.55%9,351,500
Aug 14, 20251,696.001,715.001,670.001,681.501,681.503.60%8,651,300
Aug 13, 20251,563.001,623.501,560.501,623.001,623.005.70%6,680,300
Aug 12, 20251,543.001,552.501,527.001,535.501,535.500.36%5,041,200
Aug 8, 20251,580.001,593.501,527.001,530.001,530.00-4.14%9,912,900
Aug 7, 20251,689.001,694.501,545.001,596.001,596.00-5.03%9,976,500
Aug 6, 20251,629.501,684.001,629.501,680.501,680.503.42%5,956,500
Aug 5, 20251,621.001,650.001,602.501,625.001,625.002.52%6,134,400
Aug 4, 20251,552.501,594.501,551.501,585.001,585.001.15%3,893,400
Aug 1, 20251,540.001,570.001,538.001,567.001,567.001.59%2,485,400
Jul 31, 20251,540.001,552.501,532.501,542.501,542.50-0.52%3,302,100
Jul 30, 20251,526.001,554.501,525.501,550.501,550.501.24%2,302,000
Jul 29, 20251,560.001,562.001,522.501,531.501,531.50-2.58%2,631,000
Jul 28, 20251,563.001,578.001,559.001,572.001,572.000.51%2,323,800
Jul 25, 20251,567.001,578.501,556.001,564.001,564.00-1.70%4,170,600
Jul 24, 20251,570.001,596.001,562.501,591.001,591.000.60%6,545,800
Jul 23, 20251,540.001,599.501,538.501,581.501,581.5010.79%17,805,500
Jul 22, 20251,415.001,428.501,413.001,427.501,427.501.17%1,822,400
Jul 18, 20251,427.001,429.501,409.501,411.001,411.00-0.70%2,516,600
Jul 17, 20251,418.501,425.501,414.001,421.001,421.000.18%2,116,900
Jul 16, 20251,439.001,447.501,411.501,418.501,418.50-3.44%5,450,700
Jul 15, 20251,482.001,486.001,463.501,469.001,469.00-1.04%2,334,100
Jul 14, 20251,481.001,497.501,478.001,484.501,484.50-0.70%2,178,500
Jul 11, 20251,485.001,507.001,477.001,495.001,495.002.40%5,356,600
Jul 10, 20251,455.001,473.001,448.501,460.001,460.002.06%5,091,900