Skip to main content
Mitsui DM Sugar Co.,Ltd. (TYO:2109)
Japan flag Japan · Delayed Price · Currency is JPY
3,600.00
+65.00 (1.84%)
Nov 12, 2026, 3:30 PM JST

Mitsui DM Sugar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20263,570.003,605.003,560.003,600.003,600.001.84%38,000
Nov 11, 20263,555.003,580.003,530.003,535.003,535.00-0.56%26,400
Nov 10, 20263,580.003,580.003,540.003,555.003,555.00-33,700
Nov 9, 20263,515.003,570.003,515.003,555.003,555.001.28%34,100
Nov 6, 20263,570.003,610.003,490.003,510.003,510.00-2.77%71,700
Nov 5, 20263,550.003,640.003,550.003,610.003,610.003.14%53,400
Nov 4, 20263,550.003,585.003,500.003,500.003,500.00-0.71%49,500
Nov 2, 20263,545.003,570.003,500.003,525.003,525.00-1.40%67,300
Oct 30, 20263,650.003,735.003,520.003,575.003,575.00-1.24%89,800
Oct 29, 20263,640.003,660.003,600.003,620.003,620.00-125,000
Oct 28, 20263,705.003,705.003,615.003,620.003,620.00-2.43%52,600
Oct 27, 20263,755.003,765.003,700.003,710.003,710.00-1.07%37,700
Oct 26, 20263,760.003,785.003,730.003,750.003,750.00-0.27%39,600
Oct 23, 20263,780.003,840.003,745.003,760.003,760.000.13%36,100
Oct 22, 20263,755.003,770.003,730.003,755.003,755.000.40%24,200
Oct 21, 20263,745.003,755.003,710.003,740.003,740.00-0.13%29,200
Oct 20, 20263,780.003,795.003,720.003,745.003,745.00-0.93%28,100
Oct 19, 20263,775.003,810.003,755.003,780.003,780.000.27%40,800
Oct 16, 20263,755.003,790.003,745.003,770.003,770.00-0.26%33,800
Oct 15, 20263,740.003,790.003,720.003,780.003,780.001.48%64,200
Oct 14, 20263,745.003,745.003,705.003,725.003,725.00-0.53%50,200
Oct 13, 20263,675.003,745.003,640.003,745.003,745.003.03%42,600
Oct 9, 20263,695.003,705.003,620.003,635.003,635.00-0.55%62,200
Oct 8, 20263,740.003,740.003,635.003,655.003,655.00-2.40%61,500
Oct 7, 20263,760.003,775.003,725.003,745.003,745.00-1.32%43,400
Oct 6, 20263,765.003,800.003,730.003,795.003,795.001.34%38,000
Oct 5, 20263,770.003,770.003,660.003,745.003,745.00-0.66%81,900
Oct 2, 20263,820.003,820.003,745.003,770.003,770.00-2.20%73,600
Oct 1, 20263,810.003,890.003,800.003,855.003,855.000.39%70,100
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