kabutan

Sumitomo Forestry Co.,Ltd.(1911) Historical

1911
TSE Prime
Sumitomo Forestry Co.,Ltd.
1,458.5
JPY
-4.0
(-0.27%)
Mar 16, 10:40 am JST
9.14
USD
Mar 15, 9:40 pm EDT
Result
PTS
outside of trading hours
1,458.9
Mar 16, 10:39 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 18, 2026
1,874.5 JPY
52 Week Low Apr 7, 2025
1,220.6 JPY
Yearly High Feb 18, 2026
1,874.5 JPY
Yearly Low Apr 7, 2025
1,220.6 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 1,470 1,480 1,452 1,458 -4 -0.27% 1,300,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,436.0 1,477.5 1,436.0 1,462.5 +2.0 +0.14% 4,452,800
Mar 12, 2026 1,463.5 1,467.0 1,431.0 1,460.5 -40.0 -2.67% 7,583,200
Mar 11, 2026 1,507.5 1,520.0 1,497.0 1,500.5 +7.0 +0.47% 3,661,400
Mar 10, 2026 1,484.5 1,506.0 1,468.0 1,493.5 +3.5 +0.23% 4,295,900
Mar 9, 2026 1,448.0 1,490.5 1,441.5 1,490.0 -37.5 -2.45% 5,460,600
Mar 6, 2026 1,518.0 1,543.5 1,506.0 1,527.5 -2.0 -0.13% 3,009,900
Mar 5, 2026 1,582.0 1,585.0 1,522.0 1,529.5 -12.5 -0.81% 4,595,200
Mar 4, 2026 1,540.0 1,545.5 1,509.0 1,542.0 -21.0 -1.34% 4,978,400
Mar 3, 2026 1,597.0 1,616.5 1,550.5 1,563.0 -109.5 -6.55% 8,284,300
Mar 2, 2026 1,649.0 1,674.5 1,642.0 1,672.5 -22.5 -1.33% 3,681,700
Feb 27, 2026 1,690.0 1,706.0 1,670.0 1,695.0 +17.0 +1.01% 2,908,200
Feb 26, 2026 1,653.0 1,689.5 1,653.0 1,678.0 +13.5 +0.81% 3,585,700
Feb 25, 2026 1,670.0 1,690.0 1,643.0 1,664.5 -40.5 -2.38% 5,780,700
Feb 24, 2026 1,735.5 1,748.0 1,695.0 1,705.0 -61.5 -3.48% 5,422,500
Feb 20, 2026 1,750.0 1,776.0 1,705.0 1,766.5 -1.0 -0.06% 4,286,700
Feb 19, 2026 1,799.5 1,803.5 1,757.5 1,767.5 -44.0 -2.43% 4,778,400
Feb 18, 2026 1,760.0 1,874.5 1,757.0 1,811.5 +78.5 +4.53% 8,736,900
Feb 17, 2026 1,691.5 1,746.0 1,665.0 1,733.0 +81.5 +4.93% 6,375,500
Feb 16, 2026 1,721.0 1,747.5 1,623.0 1,651.5 -134.0 -7.50% 10,150,300
Feb 13, 2026 1,800.0 1,828.0 1,750.0 1,785.5 -42.5 -2.32% 5,273,600