Sumitomo Forestry Co., Ltd. (TYO:1911)
Japan
· Delayed Price · Currency is JPY 1,440.50
+26.50 (1.87%)
Apr 28, 2026, 3:30 PM JST
Sumitomo Forestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 1,586.00 | -0.37% | 2,015,400 |
| Dec 25, 2025 | 1,620.00 | 1,631.50 | 1,616.00 | 1,620.00 | 1,591.90 | 0.68% | 1,920,500 |
| Dec 24, 2025 | 1,598.00 | 1,614.00 | 1,597.00 | 1,609.00 | 1,581.09 | 0.09% | 1,501,400 |
| Dec 23, 2025 | 1,596.00 | 1,607.50 | 1,593.00 | 1,607.50 | 1,579.61 | 1.01% | 1,786,400 |
| Dec 22, 2025 | 1,585.00 | 1,595.50 | 1,581.00 | 1,591.50 | 1,563.89 | 0.41% | 2,150,600 |
| Dec 19, 2025 | 1,585.00 | 1,593.00 | 1,577.00 | 1,585.00 | 1,557.50 | -0.63% | 3,212,900 |
| Dec 18, 2025 | 1,552.00 | 1,608.00 | 1,546.00 | 1,595.00 | 1,567.33 | 1.72% | 3,500,200 |
| Dec 17, 2025 | 1,587.00 | 1,589.50 | 1,558.00 | 1,568.00 | 1,540.80 | -2.40% | 3,537,400 |
| Dec 16, 2025 | 1,624.00 | 1,624.50 | 1,601.50 | 1,606.50 | 1,578.63 | -1.62% | 2,332,300 |
| Dec 15, 2025 | 1,620.00 | 1,637.00 | 1,613.50 | 1,633.00 | 1,604.67 | 1.46% | 2,064,800 |
| Dec 12, 2025 | 1,599.00 | 1,615.00 | 1,589.00 | 1,609.50 | 1,581.58 | 2.19% | 2,805,600 |
| Dec 11, 2025 | 1,610.00 | 1,624.00 | 1,575.00 | 1,575.00 | 1,547.68 | -0.25% | 2,231,000 |
| Dec 10, 2025 | 1,592.50 | 1,601.00 | 1,577.50 | 1,579.00 | 1,551.61 | -1.00% | 3,341,600 |
| Dec 9, 2025 | 1,604.00 | 1,609.50 | 1,583.00 | 1,595.00 | 1,567.33 | -1.30% | 2,758,800 |
| Dec 8, 2025 | 1,607.50 | 1,616.50 | 1,587.00 | 1,616.00 | 1,587.97 | 0.06% | 1,937,600 |
| Dec 5, 2025 | 1,640.00 | 1,642.50 | 1,611.00 | 1,615.00 | 1,586.98 | -2.24% | 2,697,800 |
| Dec 4, 2025 | 1,634.00 | 1,652.50 | 1,623.50 | 1,652.00 | 1,623.34 | 1.88% | 2,448,000 |
| Dec 3, 2025 | 1,600.00 | 1,637.50 | 1,595.50 | 1,621.50 | 1,593.37 | 0.19% | 2,343,000 |
| Dec 2, 2025 | 1,620.50 | 1,622.00 | 1,602.00 | 1,618.50 | 1,590.42 | -0.12% | 1,794,300 |
| Dec 1, 2025 | 1,650.50 | 1,651.00 | 1,608.50 | 1,620.50 | 1,592.39 | -2.38% | 2,616,600 |