Skip to main content
logo
Mitsui DM Sugar Co.,Ltd. (TYO:2109)
Japan flag Japan · Delayed Price · Currency is JPY
3,855.00
+15.00 (0.39%)
Oct 1, 2026, 3:30 PM JST

Mitsui DM Sugar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,810.003,885.003,800.003,880.00-1.04%39,100
Sep 30, 20263,800.003,845.003,765.003,840.003,840.000.92%84,400
Sep 29, 20263,855.003,855.003,795.003,805.003,805.00-0.91%63,900
Sep 28, 20263,910.003,920.003,880.003,910.003,840.000.26%68,600
Sep 25, 20263,845.003,910.003,845.003,900.003,830.181.43%48,100
Sep 24, 20263,865.003,880.003,810.003,845.003,776.16-0.26%68,400
Sep 18, 20263,880.003,885.003,850.003,855.003,785.98-0.64%63,100
Sep 17, 20263,835.003,885.003,835.003,880.003,810.541.31%54,700
Sep 16, 20263,845.003,875.003,825.003,830.003,761.43-0.13%63,400
Sep 15, 20263,825.003,845.003,800.003,835.003,766.340.52%39,700
Sep 14, 20263,810.003,845.003,785.003,815.003,746.700.26%43,900
Sep 11, 20263,800.003,835.003,795.003,805.003,736.880.26%68,400
Sep 10, 20263,775.003,805.003,770.003,795.003,727.06-39,100
Sep 9, 20263,770.003,805.003,770.003,795.003,727.060.13%53,600
Sep 8, 20263,730.003,800.003,720.003,790.003,722.151.47%45,200
Sep 7, 20263,835.003,850.003,735.003,735.003,668.13-2.99%57,300
Sep 4, 20263,825.003,865.003,795.003,850.003,781.070.65%84,000
Sep 3, 20263,770.003,835.003,765.003,825.003,756.521.46%85,200
Sep 2, 20263,795.003,810.003,735.003,770.003,702.51-0.13%60,000
Sep 1, 20263,665.003,775.003,660.003,775.003,707.423.00%63,800
Aug 31, 20263,670.003,700.003,645.003,665.003,599.39-55,100
Aug 28, 20263,675.003,675.003,625.003,665.003,599.390.41%31,700
Aug 27, 20263,675.003,690.003,640.003,650.003,584.65-1.35%54,500
Aug 26, 20263,700.003,725.003,675.003,700.003,633.76-39,500
Aug 25, 20263,730.003,755.003,695.003,700.003,633.76-0.67%36,300
Aug 24, 20263,660.003,730.003,660.003,725.003,658.311.78%62,800
Aug 21, 20263,665.003,695.003,660.003,660.003,594.48-0.14%36,900
Aug 20, 20263,610.003,665.003,600.003,665.003,599.392.09%72,600
Aug 19, 20263,585.003,620.003,560.003,590.003,525.73-0.28%48,200
Aug 18, 20263,545.003,600.003,510.003,600.003,535.552.56%52,600
Aug 17, 20263,505.003,555.003,505.003,510.003,447.16-0.14%35,400
Aug 14, 20263,475.003,530.003,470.003,515.003,452.070.72%49,500
Aug 13, 20263,490.003,505.003,475.003,490.003,427.52-0.14%22,400
Aug 12, 20263,500.003,505.003,465.003,495.003,432.430.58%35,100
Aug 10, 20263,470.003,490.003,465.003,475.003,412.790.29%26,000
Aug 7, 20263,410.003,490.003,410.003,465.003,402.971.32%42,500
Aug 6, 20263,390.003,435.003,360.003,420.003,358.771.48%36,200
Aug 5, 20263,390.003,390.003,350.003,370.003,309.67-0.59%46,300
Aug 4, 20263,430.003,430.003,360.003,390.003,329.31-2.02%73,100
Aug 3, 20263,460.003,470.003,410.003,460.003,398.060.87%67,800
Jul 31, 20263,520.003,555.003,430.003,430.003,368.59-3.79%47,300
Jul 30, 20263,525.003,580.003,510.003,565.003,501.18-0.56%59,300
Jul 29, 20263,475.003,600.003,475.003,585.003,520.823.46%105,000
Jul 28, 20263,440.003,480.003,440.003,465.003,402.970.73%54,200
Jul 27, 20263,400.003,440.003,395.003,440.003,378.412.08%50,600
Jul 24, 20263,350.003,375.003,335.003,370.003,309.670.45%26,500
Jul 23, 20263,370.003,370.003,335.003,355.003,294.94-0.45%24,700
Jul 22, 20263,360.003,385.003,335.003,370.003,309.670.30%34,500
Jul 21, 20263,375.003,410.003,360.003,360.003,299.850.15%44,500
Jul 17, 20263,345.003,375.003,330.003,355.003,294.940.75%26,600