Canada markets closed

Sumitomo Forestry Co., Ltd. (1911.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
6,346.00+2.00 (+0.03%)
At close: 03:15PM JST
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20246,405.006,493.006,294.006,346.006,346.002,291,300
Oct 17, 2024------
Oct 16, 20246,140.006,291.006,112.006,151.006,151.001,617,000
Oct 15, 20246,300.006,336.006,171.006,171.006,171.001,812,600
Oct 11, 20246,330.006,362.006,200.006,200.006,200.002,095,300
Oct 10, 20246,419.006,450.006,270.006,363.006,363.002,076,200
Oct 09, 20246,632.006,690.006,412.006,460.006,460.002,537,800
Oct 08, 20246,450.006,584.006,422.006,532.006,532.002,608,500
Oct 07, 20246,500.006,562.006,417.006,421.006,421.003,456,600
Oct 04, 20246,669.006,770.006,510.006,536.006,536.004,814,100
Oct 03, 20247,200.007,293.006,840.006,840.006,840.002,667,000
Oct 02, 20247,138.007,249.006,995.007,000.007,000.002,230,900
Oct 01, 20246,982.007,272.006,948.007,262.007,262.002,411,500
Sept 30, 20247,050.007,210.007,021.007,095.007,095.002,589,400
Sept 27, 20247,190.007,216.007,034.007,155.007,155.001,797,600
Sept 26, 20246,969.007,150.006,855.007,150.007,150.002,456,500
Sept 25, 20246,910.006,995.006,820.006,939.006,939.001,892,400
Sept 24, 20246,950.007,143.006,950.007,019.007,019.002,789,700
Sept 20, 20246,970.007,115.006,859.006,921.006,921.003,884,700
Sept 19, 20246,662.006,849.006,575.006,770.006,770.003,575,100
Sept 18, 20246,468.006,620.006,364.006,505.006,505.002,635,200
Sept 17, 20246,379.006,476.006,241.006,420.006,420.002,453,300
Sept 13, 20246,400.006,440.006,219.006,356.006,356.002,145,500
Sept 12, 20246,366.006,459.006,101.006,397.006,397.003,740,500
Sept 11, 20246,240.006,323.006,113.006,193.006,193.002,636,600
Sept 10, 20246,050.006,242.005,980.006,202.006,202.001,686,300
Sept 09, 20245,784.006,069.005,770.006,047.006,047.001,579,700
Sept 06, 20246,011.006,200.005,961.005,984.005,984.001,403,100
Sept 05, 20245,785.006,068.005,780.005,990.005,990.001,373,300
Sept 04, 20245,970.006,095.005,890.005,920.005,920.002,066,700
Sept 03, 20246,035.006,332.006,035.006,242.006,242.002,266,200
Sept 02, 20246,089.006,090.005,902.006,006.006,006.001,418,500
Aug 30, 20245,995.006,106.005,968.006,089.006,089.001,474,700
Aug 29, 20246,078.006,170.006,040.006,067.006,067.001,397,200
Aug 28, 20246,100.006,289.006,042.006,098.006,098.001,844,100
Aug 27, 20246,075.006,173.005,936.006,162.006,162.001,894,300
Aug 26, 20246,010.006,150.005,959.006,114.006,114.003,059,800
Aug 23, 20245,814.005,839.005,715.005,832.005,832.002,459,000
Aug 22, 20245,700.005,915.005,636.005,915.005,915.002,315,600
Aug 21, 20245,660.005,705.005,522.005,588.005,588.001,900,200
Aug 20, 20245,597.005,913.005,580.005,804.005,804.003,352,200
Aug 19, 20245,395.005,574.005,241.005,480.005,480.002,402,900
Aug 16, 20245,313.005,359.005,168.005,355.005,355.002,438,100
Aug 15, 20245,200.005,302.005,170.005,213.005,213.001,518,700
Aug 14, 20245,110.005,307.005,040.005,266.005,266.001,907,100
Aug 13, 20245,058.005,130.004,961.005,037.005,037.002,346,500
Aug 09, 20245,357.005,413.004,850.004,988.004,988.003,821,800
Aug 08, 20245,003.005,299.004,958.005,102.005,102.002,416,000
Aug 07, 20244,876.005,144.004,760.004,990.004,990.002,186,500
Aug 06, 20244,874.005,046.004,818.005,046.005,046.002,678,400
Aug 05, 20244,812.004,816.004,346.004,346.004,346.002,730,100
Aug 02, 20245,676.005,711.005,306.005,346.005,346.002,237,700
Aug 01, 20246,345.006,345.005,849.005,913.005,913.002,040,600
Jul 31, 20246,255.006,428.006,198.006,425.006,425.001,596,800
Jul 30, 20246,402.006,402.006,241.006,350.006,350.001,126,700
Jul 29, 20246,320.006,409.006,261.006,405.006,405.001,278,600
Jul 26, 20246,035.006,277.005,992.006,150.006,150.001,554,300
Jul 25, 20246,085.006,146.006,000.006,088.006,088.001,757,500
Jul 24, 20246,252.006,400.006,206.006,285.006,285.001,942,100
Jul 23, 20246,571.006,749.006,217.006,320.006,320.004,728,000
Jul 22, 20246,389.006,440.006,255.006,425.006,425.001,961,000
Jul 19, 20246,170.006,375.006,150.006,374.006,374.002,926,200
Jul 18, 20245,982.006,213.005,950.006,128.006,128.001,925,800
Jul 17, 20245,920.006,086.005,898.006,080.006,080.002,545,300
Jul 16, 20245,700.005,793.005,696.005,720.005,720.001,315,000
Jul 12, 20245,547.005,801.005,535.005,680.005,680.002,901,800
Jul 11, 20245,400.005,437.005,323.005,423.005,423.001,226,100
Jul 10, 20245,260.005,307.005,197.005,255.005,255.00639,600
Jul 09, 20245,339.005,374.005,256.005,276.005,276.00997,800
Jul 08, 20245,280.005,360.005,226.005,325.005,325.001,138,200
Jul 05, 20245,346.005,436.005,302.005,327.005,327.001,932,600
Jul 04, 20245,080.005,150.005,079.005,146.005,146.00754,300
Jul 03, 20245,093.005,110.004,977.005,038.005,038.001,364,400
Jul 02, 20245,039.005,099.004,975.005,089.005,089.001,181,100
Jul 01, 20245,189.005,202.005,082.005,089.005,089.00848,300
Jun 28, 20245,170.005,179.005,103.005,117.005,117.001,088,800
Jun 27, 20245,121.005,163.005,070.005,130.005,130.001,308,500
Jun 27, 202465 Dividend
Jun 26, 20245,226.005,235.005,176.005,235.005,170.00978,700
Jun 25, 20245,221.005,340.005,210.005,266.005,200.62759,500
Jun 24, 20245,183.005,221.005,117.005,194.005,129.51768,800
Jun 21, 20245,170.005,208.005,107.005,117.005,053.47917,100
Jun 20, 20245,156.005,170.005,045.005,141.005,077.171,342,600
Jun 19, 20245,247.005,266.005,163.005,208.005,143.341,103,300
Jun 18, 20245,381.005,402.005,243.005,269.005,203.58932,700
Jun 17, 20245,502.005,529.005,354.005,380.005,313.201,106,900
Jun 14, 20245,383.005,585.005,368.005,585.005,515.651,416,800
Jun 13, 20245,457.005,514.005,393.005,393.005,326.041,067,200
Jun 12, 20245,405.005,458.005,323.005,323.005,256.91834,800
Jun 11, 20245,379.005,449.005,340.005,406.005,338.881,032,900
Jun 10, 20245,434.005,483.005,353.005,400.005,332.951,067,400
Jun 07, 20245,470.005,507.005,436.005,498.005,429.73619,800
Jun 06, 20245,562.005,599.005,441.005,506.005,437.641,015,300
Jun 05, 20245,659.005,674.005,552.005,552.005,483.061,167,300
Jun 04, 20245,370.005,631.005,351.005,621.005,551.211,439,800
Jun 03, 20245,476.005,575.005,406.005,423.005,355.671,060,800
May 31, 20245,324.005,443.005,297.005,426.005,358.631,194,600
May 30, 20245,320.005,333.005,241.005,297.005,231.231,051,200
May 29, 20245,481.005,486.005,333.005,347.005,280.611,220,500
May 28, 20245,531.005,566.005,425.005,487.005,418.871,004,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...