Skip to main content
logo
Mitsui DM Sugar Co.,Ltd. (TYO:2109)
Japan flag Japan · Delayed Price · Currency is JPY
3,810.00
+15.00 (0.40%)
Sep 11, 2026, 11:07 AM JST

Mitsui DM Sugar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20263,775.003,805.003,770.003,795.00--39,100
Sep 9, 20263,770.003,805.003,770.003,795.003,795.000.13%53,600
Sep 8, 20263,730.003,800.003,720.003,790.003,790.001.47%45,200
Sep 7, 20263,835.003,850.003,735.003,735.003,735.00-2.99%57,300
Sep 4, 20263,825.003,865.003,795.003,850.003,850.000.65%84,000
Sep 3, 20263,770.003,835.003,765.003,825.003,825.001.46%85,200
Sep 2, 20263,795.003,810.003,735.003,770.003,770.00-0.13%60,000
Sep 1, 20263,665.003,775.003,660.003,775.003,775.003.00%63,800
Aug 31, 20263,670.003,700.003,645.003,665.003,665.00-55,100
Aug 28, 20263,675.003,675.003,625.003,665.003,665.000.41%31,700
Aug 27, 20263,675.003,690.003,640.003,650.003,650.00-1.35%54,500
Aug 26, 20263,700.003,725.003,675.003,700.003,700.00-39,500
Aug 25, 20263,730.003,755.003,695.003,700.003,700.00-0.67%36,300
Aug 24, 20263,660.003,730.003,660.003,725.003,725.001.78%62,800
Aug 21, 20263,665.003,695.003,660.003,660.003,660.00-0.14%36,900
Aug 20, 20263,610.003,665.003,600.003,665.003,665.002.09%72,600
Aug 19, 20263,585.003,620.003,560.003,590.003,590.00-0.28%48,200
Aug 18, 20263,545.003,600.003,510.003,600.003,600.002.56%52,600
Aug 17, 20263,505.003,555.003,505.003,510.003,510.00-0.14%35,400
Aug 14, 20263,475.003,530.003,470.003,515.003,515.000.72%49,500
Aug 13, 20263,490.003,505.003,475.003,490.003,490.00-0.14%22,400
Aug 12, 20263,500.003,505.003,465.003,495.003,495.000.58%35,100
Aug 10, 20263,470.003,490.003,465.003,475.003,475.000.29%26,000
Aug 7, 20263,410.003,490.003,410.003,465.003,465.001.32%42,500
Aug 6, 20263,390.003,435.003,360.003,420.003,420.001.48%36,200
Aug 5, 20263,390.003,390.003,350.003,370.003,370.00-0.59%46,300
Aug 4, 20263,430.003,430.003,360.003,390.003,390.00-2.02%73,100
Aug 3, 20263,460.003,470.003,410.003,460.003,460.000.87%67,800
Jul 31, 20263,520.003,555.003,430.003,430.003,430.00-3.79%47,300
Jul 30, 20263,525.003,580.003,510.003,565.003,565.00-0.56%59,300
Jul 29, 20263,475.003,600.003,475.003,585.003,585.003.46%105,000
Jul 28, 20263,440.003,480.003,440.003,465.003,465.000.73%54,200
Jul 27, 20263,400.003,440.003,395.003,440.003,440.002.08%50,600
Jul 24, 20263,350.003,375.003,335.003,370.003,370.000.45%26,500
Jul 23, 20263,370.003,370.003,335.003,355.003,355.00-0.45%24,700
Jul 22, 20263,360.003,385.003,335.003,370.003,370.000.30%34,500
Jul 21, 20263,375.003,410.003,360.003,360.003,360.000.15%44,500
Jul 17, 20263,345.003,375.003,330.003,355.003,355.000.75%26,600
Jul 16, 20263,355.003,380.003,330.003,330.003,330.00-0.30%42,700
Jul 15, 20263,335.003,350.003,315.003,340.003,340.000.45%27,900
Jul 14, 20263,335.003,355.003,320.003,325.003,325.000.45%33,300
Jul 13, 20263,325.003,345.003,305.003,310.003,310.00-0.15%34,700
Jul 10, 20263,360.003,360.003,315.003,315.003,315.00-0.90%32,000
Jul 9, 20263,340.003,355.003,325.003,345.003,345.00-29,400
Jul 8, 20263,340.003,370.003,335.003,345.003,345.000.45%34,400
Jul 7, 20263,325.003,360.003,320.003,330.003,330.000.15%40,800
Jul 6, 20263,315.003,335.003,310.003,325.003,325.000.91%41,800
Jul 3, 20263,285.003,325.003,280.003,295.003,295.000.76%51,000
Jul 2, 20263,245.003,270.003,235.003,270.003,270.001.71%36,800
Jul 1, 20263,220.003,240.003,205.003,215.003,215.00-37,500