kabutan

Sumitomo Forestry Co.,Ltd.(1911) Historical

1911
TSE Prime
Sumitomo Forestry Co.,Ltd.
1,461.5
JPY
-1.0
(-0.07%)
Mar 16, 10:53 am JST
9.16
USD
Mar 15, 9:53 pm EDT
Result
PTS
outside of trading hours
1,461.8
Mar 16, 10:53 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 1,470 1,480 1,452 1,461 -1 -0.07% 1,368,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,448.0 1,520.0 1,431.0 1,462.5 -65.0 -4.26% 25,453,900
Mar 6, 2026 1,649.0 1,674.5 1,506.0 1,527.5 -167.5 -9.88% 24,549,500
Feb 27, 2026 1,735.5 1,748.0 1,643.0 1,695.0 -71.5 -4.05% 17,697,100
Feb 20, 2026 1,721.0 1,874.5 1,623.0 1,766.5 -19.0 -1.06% 34,327,800
Feb 13, 2026 1,798.0 1,833.5 1,739.5 1,785.5 +2.0 +0.11% 17,021,900
Feb 6, 2026 1,690.0 1,785.5 1,641.5 1,783.5 +109.0 +6.51% 14,355,500
Jan 30, 2026 1,658.5 1,679.5 1,600.5 1,674.5 -7.0 -0.42% 12,325,300
Jan 23, 2026 1,764.0 1,773.0 1,659.5 1,681.5 -94.0 -5.29% 15,811,000
Jan 16, 2026 1,630.0 1,778.5 1,611.0 1,775.5 +196.5 +12.44% 21,854,700
Jan 9, 2026 1,600.0 1,628.5 1,501.5 1,579.0 -25.5 -1.59% 25,437,000
Dec 30, 2025 1,589.0 1,612.5 1,581.5 1,604.5 -9.5 -0.59% 3,567,600
Dec 26, 2025 1,585.0 1,635.0 1,581.0 1,614.0 +29.0 +1.83% 9,374,300
Dec 19, 2025 1,620.0 1,637.0 1,546.0 1,585.0 -24.5 -1.52% 14,647,600
Dec 12, 2025 1,607.5 1,624.0 1,575.0 1,609.5 -5.5 -0.34% 13,074,600
Dec 5, 2025 1,650.5 1,652.5 1,595.5 1,615.0 -45.0 -2.71% 11,899,700
Nov 28, 2025 1,550.0 1,690.0 1,527.0 1,660.0 +117.0 +7.58% 14,164,000
Nov 21, 2025 1,598.0 1,610.0 1,515.0 1,543.0 -76.0 -4.69% 15,467,300
Nov 14, 2025 1,609.0 1,640.0 1,586.0 1,619.0 +17.0 +1.06% 12,575,200
Nov 7, 2025 1,594.5 1,607.5 1,550.5 1,602.0 -5.5 -0.34% 12,583,700
Oct 31, 2025 1,790.0 1,795.0 1,580.5 1,607.5 -169.0 -9.51% 16,962,200