Skip to main content
logo
Mitsui DM Sugar Co.,Ltd. (TYO:2109)
Japan flag Japan · Delayed Price · Currency is JPY
3,300.00
-15.00 (-0.45%)
May 1, 2026, 3:30 PM JST

Mitsui DM Sugar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20263,300.003,310.003,265.003,300.003,300.00-0.45%23,200
Apr 30, 20263,310.003,315.003,280.003,315.003,315.00-0.15%38,800
Apr 28, 20263,300.003,320.003,295.003,320.003,320.000.30%42,100
Apr 27, 20263,325.003,330.003,300.003,310.003,310.00-0.75%42,900
Apr 24, 20263,350.003,355.003,325.003,335.003,335.000.30%36,800
Apr 23, 20263,320.003,335.003,305.003,325.003,325.00-42,000
Apr 22, 20263,380.003,380.003,315.003,325.003,325.00-2.21%47,900
Apr 21, 20263,420.003,435.003,390.003,400.003,400.00-1.02%35,900
Apr 20, 20263,450.003,450.003,425.003,435.003,435.00-0.43%22,700
Apr 17, 20263,460.003,470.003,425.003,450.003,450.00-0.29%27,900
Apr 16, 20263,525.003,530.003,460.003,460.003,460.00-1.28%37,500
Apr 15, 20263,490.003,525.003,490.003,505.003,505.000.72%32,600
Apr 14, 20263,540.003,540.003,470.003,480.003,480.00-1.28%28,900
Apr 13, 20263,500.003,545.003,495.003,525.003,525.000.28%49,000
Apr 10, 20263,580.003,585.003,500.003,515.003,515.00-1.82%47,200
Apr 9, 20263,555.003,590.003,545.003,580.003,580.001.13%72,000
Apr 8, 20263,535.003,555.003,530.003,540.003,540.001.00%56,000
Apr 7, 20263,485.003,515.003,485.003,505.003,505.001.15%56,000
Apr 6, 20263,470.003,490.003,465.003,465.003,465.00-0.14%28,200
Apr 3, 20263,485.003,500.003,465.003,470.003,470.00-42,300
Apr 2, 20263,435.003,470.003,430.003,470.003,470.001.31%55,300
Apr 1, 20263,405.003,425.003,400.003,425.003,425.000.74%37,600
Mar 31, 20263,400.003,425.003,380.003,400.003,400.000.29%48,100
Mar 30, 20263,325.003,390.003,300.003,390.003,390.00-2.02%93,200
Mar 27, 20263,445.003,475.003,435.003,460.003,395.000.73%163,200
Mar 26, 20263,405.003,435.003,395.003,435.003,370.471.03%87,800
Mar 25, 20263,435.003,455.003,395.003,400.003,336.13-1.02%88,700
Mar 24, 20263,415.003,435.003,390.003,435.003,370.472.69%82,100
Mar 23, 20263,350.003,370.003,340.003,345.003,282.16-0.59%76,800
Mar 19, 20263,405.003,420.003,365.003,365.003,301.78-2.32%60,100
Mar 18, 20263,410.003,445.003,405.003,445.003,380.281.92%34,400
Mar 17, 20263,395.003,415.003,375.003,380.003,316.50-35,600
Mar 16, 20263,360.003,395.003,345.003,380.003,316.50-51,300
Mar 13, 20263,365.003,410.003,365.003,380.003,316.50-0.44%40,900
Mar 12, 20263,450.003,455.003,375.003,395.003,331.22-1.45%58,300
Mar 11, 20263,480.003,480.003,445.003,445.003,380.28-0.14%35,900
Mar 10, 20263,455.003,465.003,440.003,450.003,385.190.73%32,700
Mar 9, 20263,355.003,430.003,340.003,425.003,360.66-56,400
Mar 6, 20263,415.003,425.003,390.003,425.003,360.66-0.87%45,800
Mar 5, 20263,455.003,495.003,440.003,455.003,390.091.62%52,200
Mar 4, 20263,420.003,420.003,350.003,400.003,336.13-2.02%96,000
Mar 3, 20263,530.003,540.003,460.003,470.003,404.81-1.84%65,300
Mar 2, 20263,520.003,560.003,495.003,535.003,468.59-0.42%54,300
Feb 27, 20263,515.003,555.003,515.003,550.003,483.311.00%44,500
Feb 26, 20263,490.003,525.003,490.003,515.003,448.970.29%43,200
Feb 25, 20263,525.003,525.003,490.003,505.003,439.15-0.57%40,000
Feb 24, 20263,480.003,530.003,460.003,525.003,458.781.88%46,300
Feb 20, 20263,480.003,480.003,460.003,460.003,395.00-1.14%33,800
Feb 19, 20263,470.003,500.003,450.003,500.003,434.250.72%28,300
Feb 18, 20263,485.003,495.003,470.003,475.003,409.72-0.14%26,100