kabutan

Sumitomo Forestry Co.,Ltd.(1911) Historical

1911
TSE Prime
Sumitomo Forestry Co.,Ltd.
1,622.5
JPY
-5.5
(-0.34%)
Jan 29, 3:30 pm JST
10.60
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
1,636
Jan 29, 11:41 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 25, 2025
1,837.0 JPY
52 Week Low Apr 7, 2025
1,220.6 JPY
Yearly High Jan 28, 2025
1,841.3 JPY
Yearly Low Apr 7, 2025
1,220.6 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,658 1,679 1,600 1,622 -59 -3.51% 10,728,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 1,697.5 1,793.0 1,645.0 1,776.5 +119.0 +7.18% 12,095,200
Oct 17, 2025 1,642.5 1,705.0 1,623.5 1,657.5 -25.0 -1.49% 10,530,100
Oct 10, 2025 1,795.0 1,802.0 1,682.5 1,682.5 -51.5 -2.97% 13,394,300
Oct 3, 2025 1,780.0 1,780.5 1,697.0 1,734.0 -36.5 -2.06% 11,528,000
Sep 26, 2025 1,741.5 1,796.5 1,715.0 1,770.5 +12.5 +0.71% 13,392,700
Sep 19, 2025 1,801.0 1,824.0 1,726.0 1,758.0 -51.5 -2.85% 14,969,200
Sep 12, 2025 1,770.5 1,831.5 1,732.0 1,809.5 +57.0 +3.25% 18,888,900