Sumitomo Forestry Co., Ltd. (1911.T) JPX
1,416.00
-12(-0.84%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,416.00
-12(-0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1,423.5 | 1,416 | 1,416 | 1,439.5 | 1,414 | 1.73M |
| April 02, 2026 | 1,446.5 | 1,428 | 1,428 | 1,462 | 1,417.5 | 3.05M |
| April 01, 2026 | 1,450 | 1,434.5 | 1,434.5 | 1,450 | 1,419.5 | 3.34M |
| March 31, 2026 | 1,386 | 1,404 | 1,404 | 1,418 | 1,383 | 3.74M |
| March 30, 2026 | 1,389 | 1,401.5 | 1,401.5 | 1,403.5 | 1,371.5 | 3.93M |
| March 27, 2026 | 1,432.5 | 1,430 | 1,430 | 1,441.5 | 1,421 | 3.01M |
| March 26, 2026 | 1,429 | 1,430.5 | 1,430.5 | 1,435.5 | 1,414 | 2.68M |
| March 25, 2026 | 1,448 | 1,426 | 1,426 | 1,449 | 1,424 | 2.87M |
| March 24, 2026 | 1,430 | 1,418 | 1,418 | 1,430 | 1,405.5 | 2.6M |
| March 23, 2026 | 1,389 | 1,395 | 1,395 | 1,398 | 1,371 | 5.81M |
| March 19, 2026 | 1,461 | 1,446.5 | 1,446.5 | 1,474 | 1,442.5 | 5.68M |
| March 18, 2026 | 1,473 | 1,491 | 1,491 | 1,506 | 1,465 | 3.64M |
| March 17, 2026 | 1,463 | 1,452 | 1,452 | 1,474.5 | 1,452 | 2.58M |
| March 16, 2026 | 1,470 | 1,446 | 1,446 | 1,480 | 1,445 | 4M |
| March 13, 2026 | 1,436 | 1,462.5 | 1,462.5 | 1,477.5 | 1,436 | 4.45M |
| March 12, 2026 | 1,463.5 | 1,460.5 | 1,460.5 | 1,467 | 1,431 | 7.58M |
| March 11, 2026 | 1,507.5 | 1,500.5 | 1,500.5 | 1,520 | 1,497 | 3.66M |
| March 10, 2026 | 1,484.5 | 1,497 | 1,497 | 1,506 | 1,468 | 1.66M |
| March 09, 2026 | 1,448 | 1,490 | 1,490 | 1,490.5 | 1,441.5 | 5.46M |
| March 06, 2026 | 1,518 | 1,527.5 | 1,527.5 | 1,543.5 | 1,506 | 3.01M |
| March 05, 2026 | 1,582 | 1,529.5 | 1,529.5 | 1,585 | 1,522 | 4.6M |
| March 04, 2026 | 1,540 | 1,532.5 | 1,532.5 | 1,545.5 | 1,509 | 3.08M |
| March 03, 2026 | 1,597 | 1,563 | 1,563 | 1,616.5 | 1,550.5 | 8.28M |
| March 02, 2026 | 1,649 | 1,672.5 | 1,672.5 | 1,674.5 | 1,642 | 3.68M |
| February 27, 2026 | 1,690 | 1,695 | 1,695 | 1,706 | 1,670 | 2.91M |
| February 26, 2026 | 1,653 | 1,678 | 1,678 | 1,689.5 | 1,653 | 3.59M |
| February 25, 2026 | 1,670 | 1,664.5 | 1,664.5 | 1,690 | 1,643 | 5.78M |
| February 24, 2026 | 1,735.5 | 1,705 | 1,705 | 1,748 | 1,695 | 5.42M |
| February 20, 2026 | 1,750 | 1,766.5 | 0 | 1,776 | 1,705 | 4.29M |
| February 19, 2026 | 1,799.5 | 1,767.5 | 0 | 1,803.5 | 1,757.5 | 4.78M |
| February 18, 2026 | 1,760 | 1,811.5 | 0 | 1,874.5 | 1,757 | 8.74M |
| February 17, 2026 | 1,691.5 | 1,733 | 0 | 1,746 | 1,665 | 6.38M |
| February 16, 2026 | 1,721 | 1,651.5 | 0 | 1,747.5 | 1,623 | 10.15M |
| February 13, 2026 | 1,800 | 1,785.5 | 0 | 1,828 | 1,750 | 5.27M |
| February 12, 2026 | 1,805 | 1,828 | 0 | 1,833.5 | 1,802 | 5.64M |
| February 10, 2026 | 1,756.5 | 1,780 | 0 | 1,780 | 1,739.5 | 2.78M |
| February 09, 2026 | 1,798 | 1,747.5 | 0 | 1,798 | 1,740 | 3.33M |
| February 06, 2026 | 1,755 | 1,783.5 | 0 | 1,785.5 | 1,728 | 2.27M |
| February 05, 2026 | 1,750 | 1,765 | 0 | 1,785.5 | 1,744.5 | 3.49M |
| February 04, 2026 | 1,684.5 | 1,723 | 0 | 1,727 | 1,677.5 | 4.11M |
| February 03, 2026 | 1,648 | 1,651.5 | 0 | 1,662.5 | 1,641.5 | 2.05M |
| February 02, 2026 | 1,690 | 1,642.5 | 0 | 1,693 | 1,642.5 | 2.44M |
| January 30, 2026 | 1,645 | 1,674.5 | 0 | 1,677 | 1,633 | 3.76M |
| January 29, 2026 | 1,619 | 1,622.5 | 0 | 1,632 | 1,600.5 | 2.17M |
| January 28, 2026 | 1,618.5 | 1,628 | 0 | 1,679.5 | 1,618 | 2.2M |
| January 27, 2026 | 1,628 | 1,649.5 | 0 | 1,656 | 1,619.5 | 1.95M |
| January 26, 2026 | 1,658.5 | 1,650.5 | 0 | 1,666 | 1,636 | 2.25M |
| January 23, 2026 | 1,694 | 1,681.5 | 0 | 1,707.5 | 1,680.5 | 1.76M |
| January 22, 2026 | 1,663.5 | 1,694 | 0 | 1,705 | 1,662 | 3.27M |
| January 21, 2026 | 1,660 | 1,666 | 0 | 1,692.5 | 1,659.5 | 3.43M |
| January 20, 2026 | 1,715.5 | 1,694.5 | 0 | 1,722.5 | 1,678 | 4.44M |
| January 19, 2026 | 1,764 | 1,737 | 0 | 1,773 | 1,735 | 2.92M |
| January 16, 2026 | 1,760 | 1,775.5 | 0 | 1,778.5 | 1,750 | 2.9M |
| January 15, 2026 | 1,700 | 1,760 | 0 | 1,766 | 1,694 | 4.32M |
| January 14, 2026 | 1,700.5 | 1,719 | 0 | 1,748.5 | 1,697 | 8.41M |
| January 13, 2026 | 1,630 | 1,640 | 0 | 1,641.5 | 1,611 | 6.23M |
| January 09, 2026 | 1,561 | 1,579 | 0 | 1,590 | 1,549.5 | 5.94M |
| January 08, 2026 | 1,540 | 1,521 | 0 | 1,540 | 1,501.5 | 9.78M |
| January 07, 2026 | 1,603 | 1,605.5 | 0 | 1,615 | 1,599 | 2.55M |
| January 06, 2026 | 1,591 | 1,618.5 | 0 | 1,628.5 | 1,591 | 4M |