Skip to main content
logo
Mitsui DM Sugar Co.,Ltd. (TYO:2109)
Japan flag Japan · Delayed Price · Currency is JPY
3,660.00
-5.00 (-0.14%)
Aug 21, 2026, 3:30 PM JST

Mitsui DM Sugar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 30, 20263,260.003,265.003,215.003,215.003,215.00-1.38%50,400
Jun 29, 20263,245.003,270.003,240.003,260.003,260.001.09%41,900
Jun 26, 20263,235.003,245.003,210.003,225.003,225.000.31%39,200
Jun 25, 20263,245.003,245.003,210.003,215.003,215.000.63%41,300
Jun 24, 20263,235.003,235.003,195.003,195.003,195.00-0.78%40,100
Jun 23, 20263,195.003,220.003,195.003,220.003,220.000.94%44,500
Jun 22, 20263,220.003,220.003,190.003,190.003,190.00-0.93%28,500
Jun 19, 20263,180.003,220.003,175.003,220.003,220.001.42%45,500
Jun 18, 20263,195.003,200.003,165.003,175.003,175.00-0.16%47,100
Jun 17, 20263,205.003,220.003,180.003,180.003,180.00-0.63%42,600
Jun 16, 20263,210.003,215.003,175.003,200.003,200.00-0.93%54,800
Jun 15, 20263,250.003,250.003,215.003,230.003,230.00-48,700
Jun 12, 20263,230.003,275.003,225.003,230.003,230.00-0.62%56,500
Jun 11, 20263,205.003,260.003,190.003,250.003,250.001.40%50,600