U.S. markets closed

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,243.00+51.00 (+2.33%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20212,257.002,262.002,227.002,243.002,243.00716,300
Sep 22, 20212,212.002,222.002,189.002,192.002,192.00532,600
Sep 21, 20212,213.002,233.002,185.002,212.002,212.00757,400
Sep 17, 20212,266.002,316.002,257.002,299.002,299.001,403,200
Sep 16, 20212,260.002,277.002,240.002,251.002,251.001,110,400
Sep 15, 20212,294.002,294.002,229.002,232.002,232.00883,300
Sep 14, 20212,271.002,297.002,265.002,295.002,295.00919,700
Sep 13, 20212,261.002,272.002,245.002,263.002,263.00695,200
Sep 10, 20212,212.002,258.002,208.002,249.002,249.001,287,700
Sep 09, 20212,210.002,223.002,180.002,193.002,193.00603,700
Sep 08, 20212,182.002,209.002,165.002,209.002,209.001,156,300
Sep 07, 20212,194.002,209.002,171.002,185.002,185.00880,600
Sep 06, 20212,180.002,180.002,141.002,175.002,175.00848,500
Sep 03, 20212,129.002,170.002,119.002,168.002,168.00917,900
Sep 02, 20212,150.002,160.002,122.002,136.002,136.00587,100
Sep 01, 20212,146.002,176.002,137.002,152.002,152.001,061,900
Aug 31, 20212,102.002,160.002,085.002,152.002,152.001,973,600
Aug 30, 20212,045.002,073.002,039.002,061.002,061.001,033,700
Aug 27, 20211,980.002,010.001,980.002,010.002,010.00567,000
Aug 26, 20212,045.002,054.001,996.001,997.001,997.00574,600
Aug 25, 20212,022.002,043.002,013.002,042.002,042.00936,400
Aug 24, 20211,994.002,023.001,985.002,023.002,023.001,044,200
Aug 23, 20211,977.002,010.001,974.002,000.002,000.00923,600
Aug 20, 20211,973.002,008.001,942.001,947.001,947.00907,000
Aug 19, 20211,988.002,013.001,974.001,999.001,999.00882,900
Aug 18, 20211,950.001,987.001,950.001,972.001,972.00943,700
Aug 17, 20212,009.002,009.001,959.001,959.001,959.00934,800
Aug 16, 20212,045.002,045.001,997.002,012.002,012.001,005,500
Aug 13, 20212,071.002,076.002,042.002,044.002,044.00709,300
Aug 12, 20212,087.002,122.002,071.002,076.002,076.00935,000
Aug 11, 20212,103.002,138.002,058.002,072.002,072.001,470,100
Aug 10, 20212,110.002,118.002,076.002,088.002,088.00927,000
Aug 06, 20212,063.002,099.002,061.002,098.002,098.00576,000
Aug 05, 20212,086.002,103.002,059.002,063.002,063.00637,900
Aug 04, 20212,091.002,091.002,064.002,081.002,081.00620,700
Aug 03, 20212,095.002,110.002,076.002,110.002,110.00624,800
Aug 02, 20212,084.002,120.002,076.002,116.002,116.00952,200
Jul 30, 20212,044.002,083.002,037.002,068.002,068.001,351,700
Jul 29, 20212,055.002,060.002,013.002,029.002,029.001,389,700
Jul 28, 20212,078.002,087.002,053.002,057.002,057.00556,000
Jul 27, 20212,111.002,117.002,088.002,094.002,094.00607,500
Jul 26, 20212,134.002,134.002,086.002,106.002,106.00852,600
Jul 21, 20212,105.002,129.002,085.002,092.002,092.001,696,700
Jul 20, 20212,009.002,075.002,007.002,056.002,056.001,604,900
Jul 19, 20212,080.002,085.002,025.002,025.002,025.001,292,200
Jul 16, 20212,112.002,160.002,105.002,105.002,105.001,278,500
Jul 15, 20212,135.002,159.002,114.002,118.002,118.002,030,900
Jul 14, 20212,060.002,104.002,052.002,100.002,100.001,568,000
Jul 13, 20212,048.002,078.002,047.002,073.002,073.002,383,300
Jul 12, 20212,001.002,040.002,001.002,037.002,037.009,675,000
Jul 09, 20211,983.001,992.001,952.001,985.001,985.004,276,600
Jul 08, 20212,026.002,039.002,002.002,006.002,006.002,035,400
Jul 07, 20212,020.002,045.002,006.002,023.002,023.002,184,700
Jul 06, 20211,999.002,049.001,995.002,034.002,034.005,235,200
Jul 05, 20212,034.002,049.002,002.002,015.002,015.004,772,700
Jul 02, 20212,041.002,062.002,023.002,048.002,048.001,752,900
Jul 01, 20212,029.002,069.002,025.002,049.002,049.001,599,900
Jun 30, 20212,055.002,080.002,034.002,035.002,035.001,490,500
Jun 29, 20212,103.002,116.002,045.002,056.002,056.001,999,700
Jun 29, 202135 Dividend
Jun 28, 20212,150.002,170.002,131.002,166.002,131.001,196,900
Jun 25, 20212,160.002,197.002,153.002,181.002,145.761,194,200
Jun 24, 20212,108.002,162.002,084.002,141.002,106.402,648,700
Jun 23, 20212,150.002,183.002,145.002,158.002,123.13666,000
Jun 22, 20212,135.002,158.002,083.002,134.002,099.521,167,600
Jun 21, 20212,155.002,157.002,105.002,106.002,071.97792,200
Jun 18, 20212,174.002,198.002,158.002,185.002,149.69726,100
Jun 17, 20212,203.002,219.002,156.002,166.002,131.00635,600
Jun 16, 20212,238.002,244.002,200.002,202.002,166.42423,900
Jun 15, 20212,210.002,230.002,195.002,218.002,182.16323,200
Jun 14, 20212,225.002,248.002,215.002,222.002,186.10519,300
Jun 11, 20212,193.002,211.002,179.002,206.002,170.35660,600
Jun 10, 20212,161.002,194.002,154.002,185.002,149.69402,400
Jun 09, 20212,175.002,192.002,164.002,169.002,133.95494,800
Jun 08, 20212,204.002,207.002,170.002,188.002,152.64582,500
Jun 07, 20212,220.002,233.002,206.002,221.002,185.11537,200
Jun 04, 20212,220.002,256.002,211.002,240.002,203.80902,800
Jun 03, 20212,170.002,219.002,150.002,196.002,160.52812,800
Jun 02, 20212,256.002,285.002,210.002,219.002,183.14910,900
Jun 01, 20212,232.002,240.002,193.002,212.002,176.26344,300
May 31, 20212,249.002,256.002,211.002,216.002,180.19348,800
May 28, 20212,213.002,254.002,207.002,248.002,211.68559,100
May 27, 20212,218.002,232.002,168.002,177.002,141.82904,700
May 26, 20212,271.002,271.002,213.002,228.002,192.00700,900
May 25, 20212,313.002,317.002,267.002,285.002,248.08370,900
May 24, 20212,275.002,314.002,275.002,291.002,253.98429,600
May 21, 20212,233.002,285.002,233.002,285.002,248.08590,800
May 20, 20212,184.002,243.002,174.002,233.002,196.92556,400
May 19, 20212,193.002,208.002,168.002,190.002,154.611,105,900
May 18, 20212,217.002,238.002,190.002,228.002,192.00700,000
May 17, 20212,247.002,255.002,196.002,235.002,198.89903,800
May 14, 20212,202.002,229.002,173.002,224.002,188.06927,000
May 13, 20212,192.002,222.002,165.002,175.002,139.851,257,200
May 12, 20212,351.002,364.002,204.002,237.002,200.851,524,700
May 11, 20212,430.002,439.002,387.002,398.002,359.25623,400
May 10, 20212,375.002,459.002,340.002,450.002,410.411,125,000
May 07, 20212,420.002,427.002,333.002,348.002,310.061,370,800
May 06, 20212,330.002,427.002,321.002,370.002,331.702,218,900
Apr 30, 20212,500.002,582.002,490.002,530.002,489.121,217,200
Apr 28, 20212,496.002,517.002,465.002,489.002,448.78612,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...