Sumitomo Forestry Co., Ltd. 1911
TSE · Japan · Consumer Durables
¥1,201.00-9.00 (-0.74%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,201.00 | -0.74% | ¥1,191.00 | ¥1,206.50 | ¥1,181.50 | 5.14M |
| 2026-09-30 | ¥1,210.00 | +2.11% | ¥1,184.00 | ¥1,212.00 | ¥1,183.00 | 5.19M |
| 2026-09-29 | ¥1,185.00 | -2.23% | ¥1,202.50 | ¥1,208.00 | ¥1,182.50 | 6.58M |
| 2026-09-28 | ¥1,212.00 | -0.70% | ¥1,233.00 | ¥1,237.50 | ¥1,211.00 |
| 5.05M |
| 2026-09-25 | ¥1,220.50 | +0.45% | ¥1,220.00 | ¥1,228.50 | ¥1,215.50 | 4.43M |
| 2026-09-24 | ¥1,215.00 | -0.94% | ¥1,226.50 | ¥1,230.00 | ¥1,215.00 | 4.58M |
| 2026-09-18 | ¥1,226.50 | -2.27% | ¥1,245.50 | ¥1,255.00 | ¥1,226.00 | 6.31M |
| 2026-09-17 | ¥1,255.00 | +1.33% | ¥1,239.00 | ¥1,255.00 | ¥1,239.00 | 3.10M |
| 2026-09-16 | ¥1,238.50 | +0.45% | ¥1,242.00 | ¥1,248.00 | ¥1,233.50 | 2.75M |
| 2026-09-15 | ¥1,233.00 | -2.07% | ¥1,257.50 | ¥1,261.50 | ¥1,233.00 | 3.52M |
| 2026-09-14 | ¥1,259.00 | +3.37% | ¥1,225.00 | ¥1,259.00 | ¥1,216.50 | 5.34M |
| 2026-09-11 | ¥1,218.00 | -2.87% | ¥1,224.00 | ¥1,231.00 | ¥1,214.00 | 9.36M |
| 2026-09-10 | ¥1,254.00 | -0.40% | ¥1,246.00 | ¥1,257.00 | ¥1,245.50 | 4.73M |
| 2026-09-09 | ¥1,259.00 | -1.06% | ¥1,250.00 | ¥1,271.00 | ¥1,247.00 | 5.39M |
| 2026-09-08 | ¥1,272.50 | -0.97% | ¥1,266.00 | ¥1,283.50 | ¥1,255.00 | 5.47M |
| 2026-09-07 | ¥1,285.00 | -1.19% | ¥1,293.50 | ¥1,295.50 | ¥1,285.00 | 4.73M |
| 2026-09-04 | ¥1,300.50 | -0.34% | ¥1,303.50 | ¥1,309.00 | ¥1,292.00 | 4.65M |
| 2026-09-03 | ¥1,305.00 | +0.15% | ¥1,303.50 | ¥1,318.00 | ¥1,301.00 | 3.65M |
| 2026-09-02 | ¥1,303.00 | -2.76% | ¥1,319.50 | ¥1,323.50 | ¥1,303.00 | 4.99M |
| 2026-09-01 | ¥1,340.00 | -0.41% | ¥1,337.50 | ¥1,355.00 | ¥1,336.50 | 2.86M |
| 2026-08-31 | ¥1,345.50 | +1.20% | ¥1,335.50 | ¥1,361.50 | ¥1,328.50 | 3.55M |
| 2026-08-28 | ¥1,329.50 | -1.08% | ¥1,331.00 | ¥1,342.50 | ¥1,326.00 | 2.45M |
| 2026-08-27 | ¥1,344.00 | -0.22% | ¥1,347.50 | ¥1,357.50 | ¥1,333.50 | 2.19M |
| 2026-08-26 | ¥1,347.00 | +0.45% | ¥1,335.00 | ¥1,350.50 | ¥1,333.50 | 2.73M |
| 2026-08-25 | ¥1,341.00 | -1.03% | ¥1,363.00 | ¥1,369.50 | ¥1,341.00 | 2.53M |
| 2026-08-24 | ¥1,355.00 | +0.15% | ¥1,364.00 | ¥1,364.00 | ¥1,341.50 | 3.26M |
| 2026-08-21 | ¥1,353.00 | +0.82% | ¥1,335.00 | ¥1,356.00 | ¥1,333.00 | 4.23M |
| 2026-08-20 | ¥1,342.00 | +3.03% | ¥1,344.00 | ¥1,353.50 | ¥1,330.00 | 7.67M |
| 2026-08-19 | ¥1,302.50 | -0.99% | ¥1,318.00 | ¥1,320.00 | ¥1,293.00 | 5.47M |
| 2026-08-18 | ¥1,315.50 | -1.02% | ¥1,311.00 | ¥1,319.50 | ¥1,298.50 | 5.34M |
| 2026-08-17 | ¥1,329.00 | -1.41% | ¥1,346.00 | ¥1,349.50 | ¥1,324.00 | 2.53M |
| 2026-08-14 | ¥1,348.00 | +0.82% | ¥1,339.00 | ¥1,348.00 | ¥1,324.00 | 2.91M |
| 2026-08-13 | ¥1,337.00 | -0.59% | ¥1,345.00 | ¥1,357.50 | ¥1,321.00 | 3.94M |
| 2026-08-12 | ¥1,345.00 | +0.56% | ¥1,367.50 | ¥1,369.50 | ¥1,330.50 | 5.01M |
| 2026-08-10 | ¥1,337.50 | -0.71% | ¥1,353.50 | ¥1,354.50 | ¥1,308.50 | 7.51M |
| 2026-08-07 | ¥1,347.00 | -0.44% | ¥1,334.00 | ¥1,365.00 | ¥1,333.00 | 4.44M |
| 2026-08-06 | ¥1,353.00 | +2.42% | ¥1,321.50 | ¥1,354.50 | ¥1,318.00 | 4.05M |
| 2026-08-05 | ¥1,321.00 | +0.53% | ¥1,314.00 | ¥1,332.00 | ¥1,311.00 | 2.78M |
| 2026-08-04 | ¥1,314.00 | -0.42% | ¥1,319.50 | ¥1,323.50 | ¥1,308.00 | 2.55M |
| 2026-08-03 | ¥1,319.50 | -2.08% | ¥1,340.00 | ¥1,340.00 | ¥1,294.00 | 4.06M |
| 2026-07-31 | ¥1,347.50 | -2.53% | ¥1,363.00 | ¥1,371.00 | ¥1,343.00 | 5.12M |
| 2026-07-30 | ¥1,382.50 | -1.71% | ¥1,382.00 | ¥1,393.50 | ¥1,363.50 | 3.50M |
| 2026-07-29 | ¥1,406.50 | +2.33% | ¥1,389.00 | ¥1,413.00 | ¥1,381.50 | 4.13M |
| 2026-07-28 | ¥1,374.50 | -0.15% | ¥1,365.00 | ¥1,381.00 | ¥1,356.00 | 2.74M |
| 2026-07-27 | ¥1,376.50 | +4.36% | ¥1,348.00 | ¥1,378.00 | ¥1,337.50 | 4.45M |
| 2026-07-24 | ¥1,319.00 | -0.68% | ¥1,308.00 | ¥1,321.50 | ¥1,302.50 | 2.43M |
| 2026-07-23 | ¥1,328.00 | +0.08% | ¥1,329.00 | ¥1,333.00 | ¥1,317.50 | 2.59M |
| 2026-07-22 | ¥1,327.00 | -1.81% | ¥1,343.50 | ¥1,345.50 | ¥1,318.00 | 3.89M |
| 2026-07-21 | ¥1,351.50 | -1.06% | ¥1,354.50 | ¥1,373.00 | ¥1,349.00 | 2.74M |
| 2026-07-17 | ¥1,366.00 | +0.04% | ¥1,370.50 | ¥1,395.00 | ¥1,358.00 | 3.98M |
| 2026-07-16 | ¥1,365.50 | +0.70% | ¥1,354.00 | ¥1,377.00 | ¥1,351.50 | 4.33M |
| 2026-07-15 | ¥1,356.00 | +0.89% | ¥1,360.00 | ¥1,363.50 | ¥1,347.50 | 2.58M |
| 2026-07-14 | ¥1,344.00 | +2.01% | ¥1,316.00 | ¥1,346.50 | ¥1,315.50 | 2.77M |
| 2026-07-13 | ¥1,317.50 | -0.26% | ¥1,330.00 | ¥1,334.50 | ¥1,312.00 | 2.47M |
| 2026-07-10 | ¥1,321.00 | 0.00% | ¥1,314.50 | ¥1,331.00 | ¥1,312.50 | 2.56M |
| 2026-07-09 | ¥1,321.00 | -2.87% | ¥1,332.00 | ¥1,335.00 | ¥1,310.00 | 5.53M |
| 2026-07-08 | ¥1,360.00 | -1.20% | ¥1,372.50 | ¥1,375.50 | ¥1,353.50 | 3.25M |
| 2026-07-07 | ¥1,376.50 | -0.15% | ¥1,392.00 | ¥1,401.50 | ¥1,376.00 | 3.22M |
| 2026-07-06 | ¥1,378.50 | +1.25% | ¥1,372.00 | ¥1,393.00 | ¥1,368.50 | 3.14M |
| 2026-07-03 | ¥1,361.50 | +1.23% | ¥1,360.00 | ¥1,373.00 | ¥1,354.50 | 2.23M |
| 2026-07-02 | ¥1,345.00 | +1.28% | ¥1,330.50 | ¥1,350.00 | ¥1,327.00 | 2.18M |
| 2026-07-01 | ¥1,328.00 | -1.67% | ¥1,351.00 | ¥1,358.50 | ¥1,328.00 | 2.80M |
| 2026-06-30 | ¥1,350.50 | -0.18% | ¥1,360.00 | ¥1,364.00 | ¥1,338.00 | 4.25M |
| 2026-06-29 | ¥1,353.00 | -1.60% | ¥1,352.50 | ¥1,370.50 | ¥1,338.50 | 5.55M |
| 2026-06-26 | ¥1,375.00 | +2.04% | ¥1,362.00 | ¥1,383.00 | ¥1,349.00 | 5.23M |
| 2026-06-25 | ¥1,347.50 | +2.63% | ¥1,390.00 | ¥1,390.50 | ¥1,347.50 | 6.21M |
| 2026-06-24 | ¥1,313.00 | +0.69% | ¥1,317.50 | ¥1,318.50 | ¥1,305.50 | 2.55M |
| 2026-06-23 | ¥1,304.00 | -0.72% | ¥1,310.00 | ¥1,314.00 | ¥1,297.50 | 2.48M |
| 2026-06-22 | ¥1,313.50 | -1.83% | ¥1,293.50 | ¥1,324.00 | ¥1,292.00 | 3.65M |
| 2026-06-19 | ¥1,338.00 | +0.90% | ¥1,329.00 | ¥1,350.00 | ¥1,317.50 | 5.09M |
| 2026-06-18 | ¥1,326.00 | -1.96% | ¥1,351.00 | ¥1,358.50 | ¥1,310.00 | 5.54M |
| 2026-06-17 | ¥1,352.50 | -0.22% | ¥1,371.50 | ¥1,378.00 | ¥1,350.50 | 3.05M |
| 2026-06-16 | ¥1,355.50 | -0.99% | ¥1,369.00 | ¥1,369.00 | ¥1,346.00 | 3.26M |
| 2026-06-15 | ¥1,369.00 | +2.66% | ¥1,351.00 | ¥1,383.50 | ¥1,350.00 | 4.61M |
| 2026-06-12 | ¥1,333.50 | +2.30% | ¥1,332.50 | ¥1,341.50 | ¥1,311.50 | 4.18M |
| 2026-06-11 | ¥1,303.50 | -2.76% | ¥1,310.50 | ¥1,318.50 | ¥1,286.50 | 5.69M |
| 2026-06-10 | ¥1,340.50 | +4.08% | ¥1,310.00 | ¥1,350.00 | ¥1,304.50 | 8.75M |
| 2026-06-09 | ¥1,288.00 | -0.58% | ¥1,310.00 | ¥1,314.50 | ¥1,282.00 | 3.23M |
| 2026-06-08 | ¥1,295.50 | +0.58% | ¥1,268.00 | ¥1,303.00 | ¥1,268.00 | 4.02M |
| 2026-06-05 | ¥1,288.00 | +0.31% | ¥1,295.00 | ¥1,299.50 | ¥1,284.00 | 3.01M |
| 2026-06-04 | ¥1,284.00 | -1.19% | ¥1,290.50 | ¥1,302.50 | ¥1,281.00 | 3.57M |
| 2026-06-03 | ¥1,299.50 | +1.88% | ¥1,280.00 | ¥1,315.00 | ¥1,278.00 | 4.52M |
| 2026-06-02 | ¥1,275.50 | -0.86% | ¥1,278.00 | ¥1,278.00 | ¥1,244.50 | 3.83M |
| 2026-06-01 | ¥1,286.50 | -1.46% | ¥1,333.50 | ¥1,334.00 | ¥1,286.50 | 4.83M |
| 2026-05-29 | ¥1,305.50 | +0.19% | ¥1,301.50 | ¥1,322.00 | ¥1,298.00 | 4.05M |
| 2026-05-28 | ¥1,303.00 | +0.97% | ¥1,320.50 | ¥1,320.50 | ¥1,295.00 | 3.10M |
| 2026-05-27 | ¥1,290.50 | -1.15% | ¥1,293.00 | ¥1,300.00 | ¥1,279.50 | 3.77M |
| 2026-05-26 | ¥1,305.50 | +1.56% | ¥1,328.00 | ¥1,328.00 | ¥1,300.50 | 4.73M |
| 2026-05-25 | ¥1,285.50 | +1.06% | ¥1,285.50 | ¥1,307.50 | ¥1,278.00 | 3.65M |
| 2026-05-22 | ¥1,272.00 | +0.08% | ¥1,280.50 | ¥1,280.50 | ¥1,262.00 | 2.25M |