Comparing Back to the side-by-side chart ↗
Sumitomo Forestry Co.,Ltd.（1911.T）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1195.50 | 1210.00 | 1192.00 | 1204.00 | +3.13% | 5,055,300 |
| 2026-10-15 | 1171.00 | 1171.50 | 1155.00 | 1167.50 | -0.21% | 4,868,200 |
| 2026-10-14 | 1180.00 | 1182.50 | 1164.00 | 1170.00 | -0.38% | 3,064,800 |
| 2026-10-13 | 1178.00 | 1179.50 | 1166.00 | 1174.50 | -0.09% | 3,012,800 |
| 2026-10-09 | 1172.50 | 1191.00 | 1170.50 | 1175.50 | +0.38% | 3,031,000 |
| 2026-10-08 | 1174.50 | 1176.50 | 1161.50 | 1171.00 | -1.01% | 4,485,500 |
| 2026-10-07 | 1179.50 | 1190.50 | 1176.00 | 1183.00 | +0.98% | 5,052,600 |
| 2026-10-06 | 1171.50 | 1177.00 | 1166.00 | 1171.50 | -0.51% | 6,289,300 |
| 2026-10-05 | 1185.00 | 1186.00 | 1177.00 | 1177.50 | -0.25% | 3,672,300 |
| 2026-10-02 | 1199.00 | 1200.00 | 1178.00 | 1180.50 | -1.71% | 4,284,300 |
| 2026-10-01 | 1191.00 | 1206.50 | 1181.50 | 1201.00 | -0.74% | 5,143,900 |
| 2026-09-30 | 1184.00 | 1212.00 | 1183.00 | 1210.00 | +2.11% | 5,190,100 |
| 2026-09-29 | 1202.50 | 1208.00 | 1182.50 | 1185.00 | -2.23% | 6,584,900 |
| 2026-09-28 | 1233.00 | 1237.50 | 1211.00 | 1212.00 | -0.70% | 5,047,100 |
| 2026-09-25 | 1220.00 | 1228.50 | 1215.50 | 1220.50 | +0.45% | 4,425,100 |
| 2026-09-24 | 1226.50 | 1230.00 | 1215.00 | 1215.00 | -0.94% | 4,578,200 |
| 2026-09-18 | 1245.50 | 1255.00 | 1226.00 | 1226.50 | -2.27% | 6,311,900 |
| 2026-09-17 | 1239.00 | 1255.00 | 1239.00 | 1255.00 | +1.33% | 3,096,500 |
| 2026-09-16 | 1242.00 | 1248.00 | 1233.50 | 1238.50 | +0.45% | 2,752,200 |
| 2026-09-15 | 1257.50 | 1261.50 | 1233.00 | 1233.00 | -2.07% | 3,519,200 |
| 2026-09-14 | 1225.00 | 1259.00 | 1216.50 | 1259.00 | +3.37% | 5,344,500 |
| 2026-09-11 | 1224.00 | 1231.00 | 1214.00 | 1218.00 | -2.87% | 9,363,000 |
| 2026-09-10 | 1246.00 | 1257.00 | 1245.50 | 1254.00 | -0.40% | 4,726,300 |
| 2026-09-09 | 1250.00 | 1271.00 | 1247.00 | 1259.00 | -1.06% | 5,391,300 |
| 2026-09-08 | 1266.00 | 1283.50 | 1255.00 | 1272.50 | -0.97% | 5,469,900 |
| 2026-09-07 | 1293.50 | 1295.50 | 1285.00 | 1285.00 | -1.19% | 4,733,900 |
| 2026-09-04 | 1303.50 | 1309.00 | 1292.00 | 1300.50 | -0.34% | 4,646,000 |
| 2026-09-03 | 1303.50 | 1318.00 | 1301.00 | 1305.00 | +0.15% | 3,645,900 |
| 2026-09-02 | 1319.50 | 1323.50 | 1303.00 | 1303.00 | -2.76% | 4,991,900 |
| 2026-09-01 | 1337.50 | 1355.00 | 1336.50 | 1340.00 | -0.41% | 2,856,300 |
| 2026-08-31 | 1335.50 | 1361.50 | 1328.50 | 1345.50 | +1.20% | 3,545,500 |
| 2026-08-28 | 1331.00 | 1342.50 | 1326.00 | 1329.50 | -1.08% | 2,445,700 |
| 2026-08-27 | 1347.50 | 1357.50 | 1333.50 | 1344.00 | -0.22% | 2,194,700 |
| 2026-08-26 | 1335.00 | 1350.50 | 1333.50 | 1347.00 | +0.45% | 2,732,000 |
| 2026-08-25 | 1363.00 | 1369.50 | 1341.00 | 1341.00 | -1.03% | 2,534,900 |
| 2026-08-24 | 1364.00 | 1364.00 | 1341.50 | 1355.00 | +0.15% | 3,264,500 |
| 2026-08-21 | 1335.00 | 1356.00 | 1333.00 | 1353.00 | +0.82% | 4,231,000 |
| 2026-08-20 | 1344.00 | 1353.50 | 1330.00 | 1342.00 | +3.03% | 7,667,300 |
| 2026-08-19 | 1318.00 | 1320.00 | 1293.00 | 1302.50 | -0.99% | 5,465,000 |
| 2026-08-18 | 1311.00 | 1319.50 | 1298.50 | 1315.50 | -1.02% | 5,338,900 |
| 2026-08-17 | 1346.00 | 1349.50 | 1324.00 | 1329.00 | -1.41% | 2,528,600 |
| 2026-08-14 | 1339.00 | 1348.00 | 1324.00 | 1348.00 | +0.82% | 2,909,900 |
| 2026-08-13 | 1345.00 | 1357.50 | 1321.00 | 1337.00 | -0.59% | 3,943,800 |
| 2026-08-12 | 1367.50 | 1369.50 | 1330.50 | 1345.00 | +0.56% | 5,013,600 |
| 2026-08-10 | 1353.50 | 1354.50 | 1308.50 | 1337.50 | -0.71% | 7,507,200 |
| 2026-08-07 | 1334.00 | 1365.00 | 1333.00 | 1347.00 | -0.44% | 4,437,400 |
| 2026-08-06 | 1321.50 | 1354.50 | 1318.00 | 1353.00 | +2.42% | 4,054,200 |
| 2026-08-05 | 1314.00 | 1332.00 | 1311.00 | 1321.00 | +0.53% | 2,781,300 |
| 2026-08-04 | 1319.50 | 1323.50 | 1308.00 | 1314.00 | -0.42% | 2,546,100 |
| 2026-08-03 | 1340.00 | 1340.00 | 1294.00 | 1319.50 | -2.08% | 4,060,100 |
| 2026-07-31 | 1363.00 | 1371.00 | 1343.00 | 1347.50 | -2.53% | 5,118,900 |
| 2026-07-30 | 1382.00 | 1394.00 | 1363.50 | 1382.50 | -1.71% | 3,502,100 |
| 2026-07-29 | 1389.00 | 1413.00 | 1381.50 | 1406.50 | +2.33% | 4,134,400 |
| 2026-07-28 | 1365.00 | 1381.00 | 1356.00 | 1374.50 | -0.15% | 2,738,700 |
| 2026-07-27 | 1348.00 | 1378.00 | 1337.50 | 1376.50 | +4.36% | 4,453,200 |
| 2026-07-24 | 1308.00 | 1321.50 | 1302.50 | 1319.00 | -0.68% | 2,433,000 |
| 2026-07-23 | 1329.00 | 1333.00 | 1317.50 | 1328.00 | +0.08% | 2,586,000 |
| 2026-07-22 | 1343.50 | 1345.50 | 1318.00 | 1327.00 | -1.81% | 3,892,000 |
| 2026-07-21 | 1354.50 | 1373.00 | 1349.00 | 1351.50 | -1.06% | 2,740,900 |
| 2026-07-17 | 1370.50 | 1395.00 | 1358.00 | 1366.00 | +0.04% | 3,977,400 |
| 2026-07-16 | 1354.00 | 1377.00 | 1351.50 | 1365.50 | +0.70% | 4,327,500 |
| 2026-07-15 | 1360.00 | 1363.50 | 1347.50 | 1356.00 | +0.89% | 2,582,400 |
| 2026-07-14 | 1316.00 | 1346.50 | 1315.50 | 1344.00 | +2.01% | 2,766,700 |
| 2026-07-13 | 1330.00 | 1334.50 | 1312.00 | 1317.50 | -0.26% | 2,467,300 |
| 2026-07-10 | 1314.50 | 1331.00 | 1312.50 | 1321.00 | +0.00% | 2,560,100 |
| 2026-07-09 | 1332.00 | 1335.00 | 1310.00 | 1321.00 | -2.87% | 5,525,200 |
| 2026-07-08 | 1372.50 | 1375.50 | 1353.50 | 1360.00 | -1.20% | 3,246,400 |
| 2026-07-07 | 1392.00 | 1401.50 | 1376.00 | 1376.50 | -0.15% | 3,220,700 |
| 2026-07-06 | 1372.00 | 1393.00 | 1368.50 | 1378.50 | +1.25% | 3,141,700 |
| 2026-07-03 | 1360.00 | 1373.00 | 1354.50 | 1361.50 | +1.23% | 2,231,100 |
| 2026-07-02 | 1330.50 | 1350.00 | 1327.00 | 1345.00 | +1.28% | 2,175,900 |
| 2026-07-01 | 1351.00 | 1358.50 | 1328.00 | 1328.00 | -1.67% | 2,802,700 |
| 2026-06-30 | 1360.00 | 1364.00 | 1338.00 | 1350.50 | -0.18% | 4,250,500 |
| 2026-06-29 | 1352.50 | 1370.50 | 1338.50 | 1353.00 | -1.60% | 5,552,600 |
| 2026-06-26 | 1362.00 | 1383.00 | 1349.00 | 1375.00 | +2.04% | 5,234,200 |
| 2026-06-25 | 1390.00 | 1390.50 | 1347.50 | 1347.50 | +2.63% | 6,207,400 |
| 2026-06-24 | 1317.50 | 1318.50 | 1305.50 | 1313.00 | +0.69% | 2,548,100 |
| 2026-06-23 | 1310.00 | 1314.00 | 1297.50 | 1304.00 | -0.72% | 2,475,500 |
| 2026-06-22 | 1293.50 | 1324.00 | 1292.00 | 1313.50 | -1.83% | 3,653,300 |
| 2026-06-19 | 1329.00 | 1350.00 | 1317.50 | 1338.00 | +0.90% | 5,094,400 |
| 2026-06-18 | 1351.00 | 1358.50 | 1310.00 | 1326.00 | -1.96% | 5,541,200 |
| 2026-06-17 | 1371.50 | 1378.00 | 1350.50 | 1352.50 | -0.22% | 3,049,500 |
| 2026-06-16 | 1369.00 | 1369.00 | 1346.00 | 1355.50 | -0.99% | 3,261,300 |
| 2026-06-15 | 1351.00 | 1383.50 | 1350.00 | 1369.00 | +2.66% | 4,613,900 |
| 2026-06-12 | 1332.50 | 1341.50 | 1311.50 | 1333.50 | +2.30% | 4,176,300 |
| 2026-06-11 | 1310.50 | 1318.50 | 1286.50 | 1303.50 | -2.76% | 5,685,700 |
| 2026-06-10 | 1310.00 | 1350.00 | 1304.50 | 1340.50 | +4.08% | 8,745,100 |
| 2026-06-09 | 1310.00 | 1314.50 | 1282.00 | 1288.00 | -0.58% | 3,229,000 |
| 2026-06-08 | 1268.00 | 1303.00 | 1268.00 | 1295.50 | +0.58% | 4,021,600 |
| 2026-06-05 | 1295.00 | 1299.50 | 1284.00 | 1288.00 | +0.31% | 3,007,600 |
| 2026-06-04 | 1290.50 | 1302.50 | 1281.00 | 1284.00 | -1.19% | 3,572,400 |
| 2026-06-03 | 1280.00 | 1315.00 | 1278.00 | 1299.50 | +1.88% | 4,522,300 |
| 2026-06-02 | 1278.00 | 1278.00 | 1244.00 | 1275.50 | -0.86% | 3,831,000 |
| 2026-06-01 | 1333.50 | 1334.00 | 1286.50 | 1286.50 | -1.46% | 4,829,800 |
| 2026-05-29 | 1301.50 | 1322.00 | 1298.00 | 1305.50 | +0.19% | 4,054,300 |
| 2026-05-28 | 1320.50 | 1320.50 | 1295.00 | 1303.00 | +0.97% | 3,097,200 |
| 2026-05-27 | 1293.00 | 1300.00 | 1279.50 | 1290.50 | -1.15% | 3,769,500 |
| 2026-05-26 | 1328.00 | 1328.00 | 1300.50 | 1305.50 | +1.56% | 4,730,900 |
| 2026-05-25 | 1285.50 | 1307.50 | 1278.00 | 1285.50 | +1.06% | 3,646,100 |
| 2026-05-22 | 1280.50 | 1280.50 | 1262.00 | 1272.00 | +0.08% | 2,248,800 |
| 2026-05-21 | 1275.00 | 1292.00 | 1271.00 | 1271.00 | +1.76% | 4,611,500 |
| 2026-05-20 | 1254.00 | 1257.00 | 1232.50 | 1249.00 | -1.23% | 5,734,600 |
| 2026-05-19 | 1277.00 | 1278.00 | 1258.50 | 1264.50 | +0.48% | 4,052,900 |
| 2026-05-18 | 1292.00 | 1292.50 | 1248.50 | 1258.50 | -2.86% | 5,616,800 |
| 2026-05-15 | 1304.00 | 1326.50 | 1285.00 | 1295.50 | -0.08% | 3,594,700 |
| 2026-05-14 | 1300.00 | 1302.00 | 1280.50 | 1296.50 | -1.52% | 5,582,400 |
| 2026-05-13 | 1321.00 | 1324.50 | 1308.50 | 1316.50 | -0.49% | 3,742,600 |
| 2026-05-12 | 1310.00 | 1337.00 | 1307.00 | 1323.00 | +0.38% | 4,223,100 |
| 2026-05-11 | 1299.00 | 1323.50 | 1285.00 | 1318.00 | +0.73% | 5,727,200 |
| 2026-05-08 | 1315.00 | 1333.00 | 1291.50 | 1308.50 | -4.84% | 14,553,000 |
| 2026-05-07 | 1379.00 | 1400.00 | 1369.50 | 1375.00 | -0.40% | 5,333,700 |
| 2026-05-01 | 1373.00 | 1381.50 | 1358.00 | 1380.50 | -0.43% | 4,069,700 |
| 2026-04-30 | 1420.00 | 1423.00 | 1383.00 | 1386.50 | -3.75% | 5,941,300 |
| 2026-04-28 | 1425.00 | 1442.00 | 1412.00 | 1440.50 | +1.87% | 3,146,800 |
| 2026-04-27 | 1412.50 | 1414.50 | 1396.50 | 1414.00 | -0.35% | 2,708,700 |
| 2026-04-24 | 1432.50 | 1434.00 | 1408.50 | 1419.00 | -1.29% | 2,672,600 |
| 2026-04-23 | 1435.00 | 1443.50 | 1422.50 | 1437.50 | -0.31% | 3,333,800 |
| 2026-04-22 | 1440.00 | 1445.50 | 1426.50 | 1442.00 | +0.07% | 2,896,600 |
| 2026-04-21 | 1462.00 | 1462.50 | 1435.50 | 1441.00 | -1.40% | 3,140,700 |
| 2026-04-20 | 1468.50 | 1468.50 | 1450.50 | 1461.50 | +1.21% | 4,301,400 |
| 2026-04-17 | 1462.00 | 1462.50 | 1438.50 | 1444.00 | -0.31% | 3,775,900 |
| 2026-04-16 | 1461.50 | 1463.50 | 1445.50 | 1448.50 | +0.49% | 3,414,500 |
| 2026-04-15 | 1459.50 | 1459.50 | 1441.50 | 1441.50 | -0.03% | 2,940,700 |
| 2026-04-14 | 1453.00 | 1456.00 | 1436.50 | 1442.00 | +0.17% | 2,976,500 |
| 2026-04-13 | 1443.00 | 1453.50 | 1435.00 | 1439.50 | -1.47% | 3,522,100 |
| 2026-04-10 | 1448.50 | 1467.00 | 1448.00 | 1461.00 | +0.93% | 2,807,100 |
| 2026-04-09 | 1475.00 | 1480.50 | 1440.50 | 1447.50 | -1.03% | 2,949,300 |
| 2026-04-08 | 1467.50 | 1472.50 | 1447.00 | 1462.50 | +1.92% | 4,012,300 |
| 2026-04-07 | 1432.00 | 1443.50 | 1428.50 | 1435.00 | +1.02% | 2,523,700 |
| 2026-04-06 | 1425.00 | 1433.00 | 1417.50 | 1420.50 | +0.32% | 1,693,600 |
| 2026-04-03 | 1423.50 | 1439.50 | 1414.00 | 1416.00 | -0.84% | 1,730,700 |
| 2026-04-02 | 1446.50 | 1462.00 | 1417.50 | 1428.00 | -0.45% | 3,053,000 |
| 2026-04-01 | 1450.00 | 1450.00 | 1419.50 | 1434.50 | +2.17% | 3,335,400 |
| 2026-03-31 | 1386.00 | 1418.00 | 1383.00 | 1404.00 | +0.18% | 3,740,900 |
| 2026-03-30 | 1389.00 | 1403.50 | 1371.50 | 1401.50 | -1.99% | 3,927,200 |
| 2026-03-27 | 1432.50 | 1441.50 | 1421.00 | 1430.00 | -0.03% | 3,013,300 |
| 2026-03-26 | 1429.00 | 1435.50 | 1414.00 | 1430.50 | +0.32% | 2,682,700 |
| 2026-03-25 | 1448.00 | 1449.00 | 1424.00 | 1426.00 | +0.56% | 2,867,300 |
| 2026-03-24 | 1430.00 | 1430.00 | 1405.50 | 1418.00 | +1.65% | 2,604,900 |
| 2026-03-23 | 1389.00 | 1398.00 | 1371.00 | 1395.00 | -3.56% | 5,807,000 |
| 2026-03-19 | 1461.00 | 1474.00 | 1442.50 | 1446.50 | -2.98% | 5,681,600 |
| 2026-03-18 | 1473.00 | 1506.00 | 1465.00 | 1491.00 | +2.69% | 3,643,100 |
| 2026-03-17 | 1463.00 | 1474.50 | 1452.00 | 1452.00 | +0.41% | 2,583,900 |
| 2026-03-16 | 1470.00 | 1480.00 | 1445.00 | 1446.00 | -1.13% | 3,995,600 |
| 2026-03-13 | 1436.00 | 1477.50 | 1436.00 | 1462.50 | +0.14% | 4,452,800 |
| 2026-03-12 | 1463.50 | 1467.00 | 1431.00 | 1460.50 | -2.67% | 7,583,200 |
| 2026-03-11 | 1507.50 | 1520.00 | 1497.00 | 1500.50 | +0.47% | 3,661,400 |
| 2026-03-10 | 1484.50 | 1506.00 | 1468.00 | 1493.50 | +0.23% | 4,295,900 |
| 2026-03-09 | 1448.00 | 1490.50 | 1441.50 | 1490.00 | -2.45% | 5,460,600 |
| 2026-03-06 | 1518.00 | 1543.50 | 1506.00 | 1527.50 | -0.13% | 3,009,900 |
| 2026-03-05 | 1582.00 | 1585.00 | 1522.00 | 1529.50 | -0.81% | 4,595,200 |
| 2026-03-04 | 1540.00 | 1545.50 | 1509.00 | 1542.00 | -1.34% | 4,978,400 |
| 2026-03-03 | 1597.00 | 1616.50 | 1550.50 | 1563.00 | -6.55% | 8,284,300 |
| 2026-03-02 | 1649.00 | 1674.50 | 1642.00 | 1672.50 | -1.33% | 3,681,700 |
| 2026-02-27 | 1690.00 | 1706.00 | 1670.00 | 1695.00 | +1.01% | 2,908,200 |
| 2026-02-26 | 1653.00 | 1689.50 | 1653.00 | 1678.00 | +0.81% | 3,585,700 |
| 2026-02-25 | 1670.00 | 1690.00 | 1643.00 | 1664.50 | -2.38% | 5,780,700 |
| 2026-02-24 | 1735.50 | 1748.00 | 1695.00 | 1705.00 | -3.48% | 5,422,500 |
| 2026-02-20 | 1750.00 | 1776.00 | 1705.00 | 1766.50 | -0.06% | 4,286,700 |
| 2026-02-19 | 1799.50 | 1803.50 | 1757.50 | 1767.50 | -2.43% | 4,778,400 |
| 2026-02-18 | 1760.00 | 1874.50 | 1757.00 | 1811.50 | +4.53% | 8,736,900 |
| 2026-02-17 | 1691.50 | 1746.00 | 1665.00 | 1733.00 | +4.93% | 6,375,500 |
| 2026-02-16 | 1721.00 | 1747.50 | 1623.00 | 1651.50 | -7.50% | 10,150,300 |
| 2026-02-13 | 1800.00 | 1828.00 | 1750.00 | 1785.50 | -2.32% | 5,273,600 |
| 2026-02-12 | 1805.00 | 1833.50 | 1802.00 | 1828.00 | +2.70% | 5,636,800 |
| 2026-02-10 | 1756.50 | 1780.00 | 1739.50 | 1780.00 | +1.86% | 2,779,800 |
| 2026-02-09 | 1798.00 | 1798.00 | 1740.00 | 1747.50 | -2.02% | 3,331,700 |
| 2026-02-06 | 1755.00 | 1785.50 | 1728.00 | 1783.50 | +1.05% | 2,268,200 |
| 2026-02-05 | 1750.00 | 1785.50 | 1744.50 | 1765.00 | +2.44% | 3,485,300 |
| 2026-02-04 | 1684.50 | 1727.00 | 1677.50 | 1723.00 | +4.33% | 4,109,500 |
| 2026-02-03 | 1648.00 | 1662.50 | 1641.50 | 1651.50 | +0.55% | 2,051,600 |
| 2026-02-02 | 1690.00 | 1693.00 | 1642.50 | 1642.50 | -1.91% | 2,440,900 |
| 2026-01-30 | 1645.00 | 1677.00 | 1633.00 | 1674.50 | +3.20% | 3,763,900 |
| 2026-01-29 | 1619.00 | 1632.00 | 1600.50 | 1622.50 | -0.34% | 2,167,000 |
| 2026-01-28 | 1618.50 | 1679.50 | 1618.00 | 1628.00 | -1.30% | 2,195,900 |
| 2026-01-27 | 1628.00 | 1656.00 | 1619.50 | 1649.50 | -0.06% | 1,946,600 |
| 2026-01-26 | 1658.50 | 1666.00 | 1636.00 | 1650.50 | -1.84% | 2,251,900 |
| 2026-01-23 | 1694.00 | 1707.50 | 1680.50 | 1681.50 | -0.74% | 1,755,000 |
| 2026-01-22 | 1663.50 | 1705.00 | 1662.00 | 1694.00 | +1.68% | 3,265,900 |
| 2026-01-21 | 1660.00 | 1692.50 | 1659.50 | 1666.00 | -1.68% | 3,429,300 |
| 2026-01-20 | 1715.50 | 1722.50 | 1678.00 | 1694.50 | -2.45% | 4,441,100 |
| 2026-01-19 | 1764.00 | 1773.00 | 1735.00 | 1737.00 | -2.17% | 2,919,700 |
| 2026-01-16 | 1760.00 | 1778.50 | 1750.00 | 1775.50 | +0.88% | 2,901,800 |
| 2026-01-15 | 1700.00 | 1766.00 | 1694.00 | 1760.00 | +2.39% | 4,316,600 |
| 2026-01-14 | 1700.50 | 1748.50 | 1697.00 | 1719.00 | +4.82% | 8,406,400 |
| 2026-01-13 | 1630.00 | 1641.50 | 1611.00 | 1640.00 | +3.86% | 6,229,900 |
| 2026-01-09 | 1561.00 | 1590.00 | 1549.50 | 1579.00 | +3.81% | 5,942,700 |
| 2026-01-08 | 1540.00 | 1540.00 | 1501.50 | 1521.00 | -5.26% | 9,777,100 |
| 2026-01-07 | 1603.00 | 1615.00 | 1599.00 | 1605.50 | -0.80% | 2,551,300 |
| 2026-01-06 | 1591.00 | 1628.50 | 1591.00 | 1618.50 | +2.50% | 4,004,700 |
| 2026-01-05 | 1600.00 | 1608.00 | 1570.00 | 1579.00 | -1.59% | 3,161,200 |
| 2025-12-30 | 1602.00 | 1612.50 | 1595.50 | 1604.50 | +0.19% | 1,780,000 |
| 2025-12-29 | 1589.00 | 1611.00 | 1581.50 | 1601.50 | -0.77% | 1,787,600 |
| 2025-12-26 | 1635.00 | 1635.00 | 1607.50 | 1614.00 | -0.37% | 2,015,400 |
| 2025-12-25 | 1620.00 | 1631.50 | 1616.00 | 1620.00 | +0.68% | 1,920,500 |
| 2025-12-24 | 1598.00 | 1614.00 | 1597.00 | 1609.00 | +0.09% | 1,501,400 |
| 2025-12-23 | 1596.00 | 1607.50 | 1593.00 | 1607.50 | +1.01% | 1,786,400 |
| 2025-12-22 | 1585.00 | 1595.50 | 1581.00 | 1591.50 | +0.41% | 2,150,600 |
| 2025-12-19 | 1585.00 | 1593.00 | 1577.00 | 1585.00 | -0.63% | 3,212,900 |
| 2025-12-18 | 1552.00 | 1608.00 | 1546.00 | 1595.00 | +1.72% | 3,500,200 |
| 2025-12-17 | 1587.00 | 1589.50 | 1558.00 | 1568.00 | -2.40% | 3,537,400 |
| 2025-12-16 | 1624.00 | 1624.50 | 1601.50 | 1606.50 | -1.62% | 2,332,300 |
| 2025-12-15 | 1620.00 | 1637.00 | 1613.50 | 1633.00 | +1.46% | 2,064,800 |
| 2025-12-12 | 1599.00 | 1615.00 | 1589.00 | 1609.50 | +2.19% | 2,805,600 |
| 2025-12-11 | 1610.00 | 1624.00 | 1575.00 | 1575.00 | -0.25% | 2,231,000 |
| 2025-12-10 | 1592.50 | 1601.00 | 1577.50 | 1579.00 | -1.00% | 3,341,600 |
| 2025-12-09 | 1604.00 | 1609.50 | 1583.00 | 1595.00 | -1.30% | 2,758,800 |
| 2025-12-08 | 1607.50 | 1616.50 | 1587.00 | 1616.00 | +0.06% | 1,937,600 |
| 2025-12-05 | 1640.00 | 1642.50 | 1611.00 | 1615.00 | -2.24% | 2,697,800 |
| 2025-12-04 | 1634.00 | 1652.50 | 1623.50 | 1652.00 | +1.88% | 2,448,000 |
| 2025-12-03 | 1600.00 | 1637.50 | 1595.50 | 1621.50 | +0.19% | 2,343,000 |
| 2025-12-02 | 1620.50 | 1622.00 | 1602.00 | 1618.50 | -0.12% | 1,794,300 |
| 2025-12-01 | 1650.50 | 1651.00 | 1608.50 | 1620.50 | -2.38% | 2,616,600 |
| 2025-11-28 | 1657.00 | 1674.00 | 1652.00 | 1660.00 | +0.24% | 1,668,900 |
| 2025-11-27 | 1686.50 | 1686.50 | 1642.00 | 1656.00 | -0.84% | 2,181,400 |
| 2025-11-26 | 1659.00 | 1690.00 | 1596.50 | 1670.00 | +7.09% | 7,365,400 |
| 2025-11-25 | 1550.00 | 1571.00 | 1527.00 | 1559.50 | +1.07% | 2,948,300 |
| 2025-11-21 | 1516.00 | 1553.00 | 1515.00 | 1543.00 | +1.55% | 3,224,500 |
| 2025-11-20 | 1550.50 | 1551.00 | 1516.00 | 1519.50 | -1.30% | 3,834,900 |
| 2025-11-19 | 1580.00 | 1582.00 | 1528.50 | 1539.50 | -2.53% | 3,596,900 |
| 2025-11-18 | 1575.00 | 1584.00 | 1564.50 | 1579.50 | -1.71% | 3,271,000 |
| 2025-11-17 | 1598.00 | 1610.00 | 1587.00 | 1607.00 | -0.74% | 1,540,000 |
| 2025-11-14 | 1600.00 | 1636.50 | 1591.00 | 1619.00 | +0.40% | 2,627,600 |
| 2025-11-13 | 1620.50 | 1640.00 | 1606.50 | 1612.50 | -0.83% | 2,312,100 |
| 2025-11-12 | 1615.50 | 1639.00 | 1613.00 | 1626.00 | +0.09% | 2,628,200 |
| 2025-11-11 | 1600.00 | 1628.00 | 1590.50 | 1624.50 | +0.96% | 2,853,000 |
| 2025-11-10 | 1609.00 | 1612.00 | 1586.00 | 1609.00 | +0.44% | 2,154,300 |
| 2025-11-07 | 1584.50 | 1607.50 | 1575.00 | 1602.00 | +1.52% | 2,726,400 |
| 2025-11-06 | 1569.00 | 1599.00 | 1565.00 | 1578.00 | +0.61% | 1,893,700 |
| 2025-11-05 | 1572.50 | 1587.50 | 1553.50 | 1568.50 | +0.26% | 2,942,500 |
| 2025-11-04 | 1594.50 | 1599.00 | 1550.50 | 1564.50 | -2.67% | 5,021,100 |
| 2025-10-31 | 1628.00 | 1640.00 | 1580.50 | 1607.50 | -1.29% | 4,354,900 |
| 2025-10-30 | 1624.50 | 1631.50 | 1594.50 | 1628.50 | -1.90% | 5,010,100 |
| 2025-10-29 | 1735.00 | 1738.00 | 1653.00 | 1660.00 | -4.68% | 4,369,900 |
| 2025-10-28 | 1783.50 | 1784.50 | 1741.50 | 1741.50 | -2.35% | 1,577,700 |
| 2025-10-27 | 1790.00 | 1795.00 | 1774.50 | 1783.50 | +0.39% | 1,649,600 |
| 2025-10-24 | 1781.50 | 1790.50 | 1766.50 | 1776.50 | -0.92% | 1,563,000 |
| 2025-10-23 | 1751.00 | 1793.00 | 1745.50 | 1793.00 | +2.40% | 2,592,400 |
| 2025-10-22 | 1700.00 | 1766.00 | 1695.50 | 1751.00 | +3.09% | 3,503,000 |
| 2025-10-21 | 1694.00 | 1702.00 | 1686.00 | 1698.50 | +0.30% | 1,590,300 |
| 2025-10-20 | 1697.50 | 1697.50 | 1645.00 | 1693.50 | +2.17% | 2,846,500 |
| 2025-10-17 | 1678.00 | 1690.00 | 1655.50 | 1657.50 | -1.10% | 3,069,600 |
| 2025-10-16 | 1700.00 | 1705.00 | 1667.50 | 1676.00 | -0.74% | 1,865,000 |
| 2025-10-15 | 1671.00 | 1696.50 | 1662.00 | 1688.50 | +3.30% | 2,436,600 |
| 2025-10-14 | 1642.50 | 1671.50 | 1623.50 | 1634.50 | -2.85% | 3,158,900 |
| 2025-10-10 | 1723.50 | 1725.00 | 1682.50 | 1682.50 | -4.54% | 3,526,400 |
| 2025-10-09 | 1742.00 | 1763.00 | 1738.50 | 1762.50 | +1.23% | 1,891,300 |
| 2025-10-08 | 1760.00 | 1783.00 | 1741.00 | 1741.00 | -1.61% | 2,515,500 |
| 2025-10-07 | 1778.50 | 1781.00 | 1749.00 | 1769.50 | -0.87% | 2,493,500 |
| 2025-10-06 | 1795.00 | 1802.00 | 1764.50 | 1785.00 | +2.94% | 2,967,600 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：11月（+6.10%）。最弱月份：3月（-8.29%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
Sumitomo Forestry Co.,Ltd.（1911.T）最新收盤價是多少？
2026-10-16 收於 1204.00，來自Closelook數據湖的每日價格紀錄。
1911.T 的52週最高價和最低價是多少？
過去52週最高 1874.50、最低 1155.00（截至 2026-10-16）。
Sumitomo Forestry Co.,Ltd. 歷史上最強和最弱的月份是哪個？
歷史上，1911.T 最強的日曆月份是11月（平均 +6.10%），最弱的是3月（平均 -8.29%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的434根日K線計算。