SUMITOMO FORESTRY CO - Price History
Monthly price history for 1911.T (SUMITOMO FORESTRY CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥5,360 | ¥5,360 |
| April 2024 | ¥4,885 | ¥4,885 |
| March 2024 | ¥4,908 | ¥4,908 |
| February 2024 | ¥4,279 | ¥4,279 |
| January 2024 | ¥4,384 | ¥4,384 |
| December 2023 | ¥4,203 | ¥4,203 |
| November 2023 | ¥3,716 | ¥3,774 |
| October 2023 | ¥3,480 | ¥3,534 |
| September 2023 | ¥3,748 | ¥3,806 |
| August 2023 | ¥4,043 | ¥4,106 |
| July 2023 | ¥3,376 | ¥3,429 |
| June 2023 | ¥3,430 | ¥3,483 |
| May 2023 | ¥3,044 | ¥3,145 |
| April 2023 | ¥2,832 | ¥2,925 |
| March 2023 | ¥2,536 | ¥2,620 |
| February 2023 | ¥2,529 | ¥2,613 |
| January 2023 | ¥2,339 | ¥2,416 |
| December 2022 | ¥2,258 | ¥2,333 |
| November 2022 | ¥2,233 | ¥2,371 |
| October 2022 | ¥2,195 | ¥2,330 |
| September 2022 | ¥2,077 | ¥2,205 |
| August 2022 | ¥2,233 | ¥2,371 |
| July 2022 | ¥1,938 | ¥2,057 |
| June 2022 | ¥1,811 | ¥1,923 |
| May 2022 | ¥1,810 | ¥1,980 |
| April 2022 | ¥1,827 | ¥1,999 |
| March 2022 | ¥1,981 | ¥2,168 |
| February 2022 | ¥2,022 | ¥2,212 |
| January 2022 | ¥1,828 | ¥2,000 |
| December 2021 | ¥2,034 | ¥2,226 |
| November 2021 | ¥2,049 | ¥2,287 |
| October 2021 | ¥1,944 | ¥2,170 |
| September 2021 | ¥1,921 | ¥2,144 |
| August 2021 | ¥1,928 | ¥2,152 |
| July 2021 | ¥1,853 | ¥2,068 |
| June 2021 | ¥1,823 | ¥2,035 |
| May 2021 | ¥1,953 | ¥2,216 |
| April 2021 | ¥2,230 | ¥2,530 |
| March 2021 | ¥2,103 | ¥2,386 |
| February 2021 | ¥1,683 | ¥1,910 |
| January 2021 | ¥1,787 | ¥2,027 |
| December 2020 | ¥1,899 | ¥2,154 |
| November 2020 | ¥1,656 | ¥1,901 |
| October 2020 | ¥1,428 | ¥1,639 |
| September 2020 | ¥1,455 | ¥1,670 |
| August 2020 | ¥1,470 | ¥1,697 |
| July 2020 | ¥1,026 | ¥1,184 |
| June 2020 | ¥1,172 | ¥1,353 |
| May 2020 | ¥1,188 | ¥1,371 |
| April 2020 | ¥1,168 | ¥1,348 |
| March 2020 | ¥1,200 | ¥1,385 |
| February 2020 | ¥1,374 | ¥1,608 |
| January 2020 | ¥1,312 | ¥1,535 |
| December 2019 | ¥1,380 | ¥1,615 |
| November 2019 | ¥1,352 | ¥1,582 |
| October 2019 | ¥1,351 | ¥1,581 |
| September 2019 | ¥1,227 | ¥1,436 |
| August 2019 | ¥1,097 | ¥1,301 |
| July 2019 | ¥1,155 | ¥1,370 |
| June 2019 | ¥1,088 | ¥1,291 |
| May 2019 | ¥1,039 | ¥1,233 |
| April 2019 | ¥1,287 | ¥1,527 |
| March 2019 | ¥1,296 | ¥1,537 |
| February 2019 | ¥1,207 | ¥1,451 |
| January 2019 | ¥1,181 | ¥1,419 |
| December 2018 | ¥1,198 | ¥1,440 |
| November 2018 | ¥1,393 | ¥1,675 |
| October 2018 | ¥1,397 | ¥1,679 |
| September 2018 | ¥1,643 | ¥1,975 |
| August 2018 | ¥1,479 | ¥1,796 |
| July 2018 | ¥1,500 | ¥1,821 |
| June 2018 | ¥1,381 | ¥1,677 |
| May 2018 | ¥1,371 | ¥1,665 |
| April 2018 | ¥1,496 | ¥1,817 |
| March 2018 | ¥1,405 | ¥1,706 |
| February 2018 | ¥1,467 | ¥1,803 |
| January 2018 | ¥1,526 | ¥1,875 |
| December 2017 | ¥1,641 | ¥2,016 |
| November 2017 | ¥1,571 | ¥1,930 |
| October 2017 | ¥1,550 | ¥1,904 |
| September 2017 | ¥1,432 | ¥1,760 |
| August 2017 | ¥1,379 | ¥1,714 |
| July 2017 | ¥1,360 | ¥1,690 |
| June 2017 | ¥1,421 | ¥1,766 |
| May 2017 | ¥1,419 | ¥1,764 |
| April 2017 | ¥1,372 | ¥1,705 |
| March 2017 | ¥1,360 | ¥1,690 |
| February 2017 | ¥1,301 | ¥1,635 |
| January 2017 | ¥1,234 | ¥1,551 |
| December 2016 | ¥1,231 | ¥1,548 |
| November 2016 | ¥1,245 | ¥1,565 |
| October 2016 | ¥1,165 | ¥1,464 |
| September 2016 | ¥1,070 | ¥1,345 |
| August 2016 | ¥1,101 | ¥1,400 |
| July 2016 | ¥1,145 | ¥1,455 |
| June 2016 | ¥1,086 | ¥1,380 |
| May 2016 | ¥1,190 | ¥1,512 |
| April 2016 | ¥1,010 | ¥1,284 |
| March 2016 | ¥1,017 | ¥1,293 |
| February 2016 | ¥983 | ¥1,261 |
| January 2016 | ¥1,179 | ¥1,512 |
| December 2015 | ¥1,281 | ¥1,643 |
| November 2015 | ¥1,292 | ¥1,658 |
| October 2015 | ¥1,134 | ¥1,455 |
| September 2015 | ¥1,040 | ¥1,334 |
| August 2015 | ¥1,051 | ¥1,360 |
| July 2015 | ¥1,137 | ¥1,472 |
| June 2015 | ¥1,167 | ¥1,510 |
| May 2015 | ¥1,253 | ¥1,622 |
| April 2015 | ¥1,077 | ¥1,394 |
| March 2015 | ¥1,015 | ¥1,313 |
| February 2015 | ¥955 | ¥1,248 |
| January 2015 | ¥844 | ¥1,102 |
| December 2014 | ¥906 | ¥1,184 |
| November 2014 | ¥936 | ¥1,222 |
| October 2014 | ¥886 | ¥1,157 |
| September 2014 | ¥903 | ¥1,180 |
| August 2014 | ¥883 | ¥1,162 |
| July 2014 | ¥930 | ¥1,224 |
| June 2014 | ¥939 | ¥1,236 |
| May 2014 | ¥832 | ¥1,096 |
| April 2014 | ¥790 | ¥1,040 |
| March 2014 | ¥788 | ¥1,037 |
| February 2014 | ¥784 | ¥1,042 |
| January 2014 | ¥842 | ¥1,119 |
| December 2013 | ¥922 | ¥1,225 |
| November 2013 | ¥921 | ¥1,224 |
| October 2013 | ¥857 | ¥1,139 |
| September 2013 | ¥800 | ¥1,064 |
| August 2013 | ¥698 | ¥936 |
| July 2013 | ¥774 | ¥1,038 |
| June 2013 | ¥900 | ¥1,207 |
| May 2013 | ¥899 | ¥1,206 |
| April 2013 | ¥852 | ¥1,143 |
| March 2013 | ¥757 | ¥1,015 |
| February 2013 | ¥671 | ¥909 |
| January 2013 | ¥657 | ¥890 |
| December 2012 | ¥604 | ¥818 |
| November 2012 | ¥534 | ¥723 |
| October 2012 | ¥521 | ¥705 |
| September 2012 | ¥507 | ¥687 |
| August 2012 | ¥475 | ¥651 |
| July 2012 | ¥500 | ¥685 |
| June 2012 | ¥526 | ¥720 |
| May 2012 | ¥473 | ¥647 |
| April 2012 | ¥518 | ¥709 |
| March 2012 | ¥546 | ¥747 |
| February 2012 | ¥536 | ¥741 |
| January 2012 | ¥495 | ¥684 |
| December 2011 | ¥487 | ¥674 |
| November 2011 | ¥472 | ¥652 |
| October 2011 | ¥485 | ¥671 |
| September 2011 | ¥490 | ¥677 |
| August 2011 | ¥477 | ¥667 |
| July 2011 | ¥522 | ¥730 |
| June 2011 | ¥521 | ¥729 |
| May 2011 | ¥511 | ¥715 |
| April 2011 | ¥499 | ¥698 |
| March 2011 | ¥532 | ¥744 |
| February 2011 | ¥527 | ¥745 |
| January 2011 | ¥533 | ¥753 |
| December 2010 | ¥506 | ¥715 |
| November 2010 | ¥469 | ¥662 |
| October 2010 | ¥417 | ¥589 |
| September 2010 | ¥413 | ¥584 |
| August 2010 | ¥417 | ¥596 |
| July 2010 | ¥464 | ¥664 |
| June 2010 | ¥493 | ¥706 |
| May 2010 | ¥505 | ¥722 |
| April 2010 | ¥552 | ¥790 |
| March 2010 | ¥536 | ¥767 |
| February 2010 | ¥480 | ¥693 |
| January 2010 | ¥462 | ¥667 |
| December 2009 | ¥504 | ¥728 |
| November 2009 | ¥443 | ¥640 |
| October 2009 | ¥484 | ¥700 |
| September 2009 | ¥517 | ¥747 |
| August 2009 | ¥523 | ¥764 |
| July 2009 | ¥510 | ¥744 |
| June 2009 | ¥571 | ¥833 |
| May 2009 | ¥471 | ¥688 |
| April 2009 | ¥462 | ¥674 |
| March 2009 | ¥450 | ¥657 |
| February 2009 | ¥375 | ¥553 |
| January 2009 | ¥439 | ¥648 |
| December 2008 | ¥491 | ¥724 |
| November 2008 | ¥424 | ¥625 |
| October 2008 | ¥464 | ¥685 |
| September 2008 | ¥408 | ¥602 |
| August 2008 | ¥522 | ¥778 |
| July 2008 | ¥585 | ¥872 |
| June 2008 | ¥583 | ¥869 |
| May 2008 | ¥579 | ¥864 |
| April 2008 | ¥486 | ¥725 |
| March 2008 | ¥464 | ¥692 |
| February 2008 | ¥539 | ¥813 |
| January 2008 | ¥519 | ¥783 |
| December 2007 | ¥538 | ¥812 |
| November 2007 | ¥538 | ¥811 |
| October 2007 | ¥591 | ¥891 |
| September 2007 | ¥626 | ¥944 |
| August 2007 | ¥677 | ¥1,030 |
| July 2007 | ¥732 | ¥1,113 |
| June 2007 | ¥783 | ¥1,191 |
| May 2007 | ¥877 | ¥1,334 |
| April 2007 | ¥814 | ¥1,238 |
| March 2007 | ¥814 | ¥1,238 |
| February 2007 | ¥842 | ¥1,290 |
| January 2007 | ¥878 | ¥1,345 |
| December 2006 | ¥842 | ¥1,290 |
| November 2006 | ¥860 | ¥1,317 |
| October 2006 | ¥833 | ¥1,276 |
| September 2006 | ¥806 | ¥1,235 |
| August 2006 | ¥721 | ¥1,110 |
| July 2006 | ¥690 | ¥1,063 |
| June 2006 | ¥776 | ¥1,195 |
| May 2006 | ¥749 | ¥1,153 |
| April 2006 | ¥757 | ¥1,166 |
| March 2006 | ¥767 | ¥1,181 |
| February 2006 | ¥766 | ¥1,186 |
| January 2006 | ¥834 | ¥1,291 |
| December 2005 | ¥730 | ¥1,130 |
| November 2005 | ¥681 | ¥1,054 |
| October 2005 | ¥693 | ¥1,073 |
| September 2005 | ¥750 | ¥1,161 |
| August 2005 | ¥705 | ¥1,098 |
| July 2005 | ¥675 | ¥1,051 |
| June 2005 | ¥691 | ¥1,075 |
| May 2005 | ¥609 | ¥948 |
| April 2005 | ¥606 | ¥944 |
| March 2005 | ¥680 | ¥1,058 |
| February 2005 | ¥630 | ¥986 |
| January 2005 | ¥672 | ¥1,053 |
| December 2004 | ¥653 | ¥1,023 |
| November 2004 | ¥577 | ¥904 |
| October 2004 | ¥631 | ¥988 |
| September 2004 | ¥649 | ¥1,017 |
| August 2004 | ¥702 | ¥1,106 |
| July 2004 | ¥722 | ¥1,138 |
| June 2004 | ¥800 | ¥1,261 |
| May 2004 | ¥730 | ¥1,150 |
| April 2004 | ¥727 | ¥1,145 |
| March 2004 | ¥753 | ¥1,187 |
| February 2004 | ¥644 | ¥1,021 |
| January 2004 | ¥612 | ¥970 |
| December 2003 | ¥571 | ¥905 |
| November 2003 | ¥536 | ¥850 |
| October 2003 | ¥569 | ¥901 |
| September 2003 | ¥484 | ¥767 |
| August 2003 | ¥421 | ¥672 |
| July 2003 | ¥359 | ¥573 |
| June 2003 | ¥392 | ¥626 |
| May 2003 | ¥340 | ¥544 |
| April 2003 | ¥270 | ¥431 |
| March 2003 | ¥293 | ¥469 |
| February 2003 | ¥358 | ¥578 |
| January 2003 | ¥349 | ¥564 |
| December 2002 | ¥385 | ¥621 |
| November 2002 | ¥419 | ¥676 |
| October 2002 | ¥428 | ¥690 |
| September 2002 | ¥442 | ¥714 |
| August 2002 | ¥435 | ¥707 |
| July 2002 | ¥458 | ¥744 |
| June 2002 | ¥432 | ¥702 |
| May 2002 | ¥471 | ¥766 |
| April 2002 | ¥426 | ¥692 |
| March 2002 | ¥423 | ¥688 |
| February 2002 | ¥443 | ¥726 |
| January 2002 | ¥400 | ¥655 |
| December 2001 | ¥420 | ¥688 |
| November 2001 | ¥450 | ¥737 |
| October 2001 | ¥418 | ¥684 |
| September 2001 | ¥430 | ¥704 |
| August 2001 | ¥509 | ¥839 |
| July 2001 | ¥484 | ¥798 |
| June 2001 | ¥475 | ¥783 |
| May 2001 | ¥459 | ¥757 |
| April 2001 | ¥482 | ¥794 |
| March 2001 | ¥419 | ¥691 |
| February 2001 | ¥426 | ¥707 |
| January 2001 | ¥414 | ¥687 |
1911.T
Price: ¥5,988
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.17%
Payout Ratio: 25.98%
Payout Ratio Range:
Dividend Per Share: 130.00 JPY
Earnings Per Share: 538.96 JPY
P/E Ratio: 9.67
Exchange: JPX
Sector: Consumer Cyclical
Industry: Residential Construction
Market Capitalization: 1.2 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 27.84%
DGR10: 22.62%
DGR20: 14.14%