Sumitomo Forestry Co., Ltd. SMFRF
9.00 USD 0.00 (+0.00%)
Regular-session close
8.39 Day range 9.00
7.39 52-week range 12.17
- YTD
- -21.67%
- 1 year
- -21.67%
SMFRF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | +0.95 | +11.80% | 110 |
| Nov 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | +0.11 | +1.39% | 1,107 |
| Oct 29, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | +0.55 | +7.44% | 300 |
| Oct 28, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | -0.33 | -4.27% | 110 |
| Oct 14, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | -0.26 | -3.26% | 806 |
| Sep 30, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 7.97 | 7.98 | 7.97 | 7.98 | -0.34 | -4.09% | 450 |
| Sep 14, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | -0.03 | -0.36% | 407 |
| Aug 31, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | -0.05 | -0.60% | 105 |
| Aug 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | -0.19 | -2.21% | 3,000 |
| Aug 26, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | +0.20 | +2.38% | 5,165 |
| Aug 24, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the SMFRF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.