Skip to main content
logo
Mitsui DM Sugar Co.,Ltd. (TYO:2109)
Japan flag Japan · Delayed Price · Currency is JPY
3,180.00
-50.00 (-1.55%)
Jun 16, 2026, 2:00 PM JST

Mitsui DM Sugar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20263,230.003,255.003,205.003,205.003,205.00-84,800
Jun 9, 20263,220.003,245.003,205.003,205.003,205.00-0.47%37,200
Jun 8, 20263,230.003,255.003,195.003,220.003,220.000.31%51,100
Jun 5, 20263,230.003,260.003,210.003,210.003,210.00-34,200
Jun 4, 20263,220.003,225.003,200.003,210.003,210.00-0.31%28,600
Jun 3, 20263,175.003,230.003,170.003,220.003,220.001.42%44,300
Jun 2, 20263,200.003,215.003,150.003,175.003,175.00-1.55%55,700
Jun 1, 20263,255.003,255.003,195.003,225.003,225.00-0.77%88,700
May 29, 20263,270.003,310.003,250.003,250.003,250.00-0.91%87,200
May 28, 20263,250.003,290.003,250.003,280.003,280.000.15%59,000
May 27, 20263,290.003,310.003,255.003,275.003,275.00-0.76%53,200
May 26, 20263,285.003,300.003,265.003,300.003,300.000.46%45,500
May 25, 20263,280.003,295.003,245.003,285.003,285.00-57,400
May 22, 20263,355.003,355.003,275.003,285.003,285.00-1.94%45,600
May 21, 20263,360.003,370.003,330.003,350.003,350.00-37,300
May 20, 20263,370.003,390.003,315.003,350.003,350.00-0.74%68,100
May 19, 20263,340.003,380.003,315.003,375.003,375.001.05%48,300
May 18, 20263,405.003,425.003,340.003,340.003,340.001.52%89,900
May 15, 20263,300.003,300.003,270.003,290.003,290.00-0.15%41,100
May 14, 20263,270.003,295.003,250.003,295.003,295.001.07%34,400
May 13, 20263,245.003,280.003,240.003,260.003,260.000.46%36,800
May 12, 20263,240.003,265.003,225.003,245.003,245.00-0.15%36,600
May 11, 20263,260.003,270.003,240.003,250.003,250.00-0.15%40,200
May 8, 20263,285.003,290.003,230.003,255.003,255.00-1.21%56,100
May 7, 20263,305.003,315.003,285.003,295.003,295.00-0.15%28,400
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