Skip to main content
Mitsui DM Sugar Co.,Ltd. (TYO:2109)
Japan flag Japan · Delayed Price · Currency is JPY
3,425.00
0.00 (0.00%)
At close: Mar 9, 2026

Mitsui DM Sugar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,355.003,430.003,340.003,425.003,425.00-56,400
Mar 6, 20263,415.003,425.003,390.003,425.003,425.00-0.87%45,800
Mar 5, 20263,455.003,495.003,440.003,455.003,455.001.62%52,200
Mar 4, 20263,420.003,420.003,350.003,400.003,400.00-2.02%96,000
Mar 3, 20263,530.003,540.003,460.003,470.003,470.00-1.84%65,300
Mar 2, 20263,520.003,560.003,495.003,535.003,535.00-0.42%54,300
Feb 27, 20263,515.003,555.003,515.003,550.003,550.001.00%44,500
Feb 26, 20263,490.003,525.003,490.003,515.003,515.000.29%43,200
Feb 25, 20263,525.003,525.003,490.003,505.003,505.00-0.57%40,000
Feb 24, 20263,480.003,530.003,460.003,525.003,525.001.88%46,300
Feb 20, 20263,480.003,480.003,460.003,460.003,460.00-1.14%33,800
Feb 19, 20263,470.003,500.003,450.003,500.003,500.000.72%28,300
Feb 18, 20263,485.003,495.003,470.003,475.003,475.00-0.14%26,100
Feb 17, 20263,490.003,505.003,475.003,480.003,480.00-0.43%29,000
Feb 16, 20263,535.003,535.003,480.003,495.003,495.00-0.57%36,600
Feb 13, 20263,535.003,545.003,490.003,515.003,515.00-0.57%42,300
Feb 12, 20263,480.003,535.003,470.003,535.003,535.001.87%51,300
Feb 10, 20263,465.003,495.003,445.003,470.003,470.000.43%34,200
Feb 9, 20263,450.003,470.003,430.003,455.003,455.001.17%37,800
Feb 6, 20263,410.003,420.003,395.003,415.003,415.000.15%37,200
Feb 5, 20263,430.003,440.003,400.003,410.003,410.000.29%38,800
Feb 4, 20263,385.003,405.003,375.003,400.003,400.000.74%37,400
Feb 3, 20263,395.003,400.003,365.003,375.003,375.000.45%32,000
Feb 2, 20263,375.003,390.003,345.003,360.003,360.000.15%65,900
Jan 30, 20263,385.003,390.003,350.003,355.003,355.00-0.59%37,800
Jan 29, 20263,390.003,395.003,350.003,375.003,375.00-1.03%87,600
Jan 28, 20263,415.003,415.003,385.003,410.003,410.00-0.29%55,900
Jan 27, 20263,415.003,425.003,395.003,420.003,420.00-0.44%41,000
Jan 26, 20263,480.003,480.003,435.003,435.003,435.00-1.29%48,100
Jan 23, 20263,465.003,485.003,455.003,480.003,480.000.58%24,800
Jan 22, 20263,455.003,475.003,440.003,460.003,460.000.73%30,800
Jan 21, 20263,420.003,435.003,410.003,435.003,435.00-0.29%34,600
Jan 20, 20263,430.003,450.003,415.003,445.003,445.000.44%32,900
Jan 19, 20263,400.003,440.003,400.003,430.003,430.000.73%47,800
Jan 16, 20263,395.003,410.003,380.003,405.003,405.00-0.15%23,100
Jan 15, 20263,390.003,410.003,390.003,410.003,410.000.59%34,600
Jan 14, 20263,375.003,395.003,370.003,390.003,390.000.30%35,000
Jan 13, 20263,380.003,390.003,360.003,380.003,380.000.15%40,400
Jan 9, 20263,365.003,390.003,365.003,375.003,375.00-25,200
Jan 8, 20263,375.003,385.003,355.003,375.003,375.00-24,100
Jan 7, 20263,355.003,375.003,345.003,375.003,375.000.45%31,300
Jan 6, 20263,345.003,360.003,335.003,360.003,360.000.60%34,400
Jan 5, 20263,330.003,350.003,320.003,340.003,340.000.30%29,800
Dec 30, 20253,330.003,350.003,320.003,330.003,330.000.15%38,400
Dec 29, 20253,320.003,330.003,305.003,325.003,325.000.45%32,600
Dec 26, 20253,275.003,310.003,270.003,310.003,310.001.07%30,200
Dec 25, 20253,280.003,280.003,260.003,275.003,275.000.15%17,200
Dec 24, 20253,275.003,285.003,260.003,270.003,270.00-0.15%24,700
Dec 23, 20253,265.003,275.003,255.003,275.003,275.000.77%22,000
Dec 22, 20253,260.003,265.003,230.003,250.003,250.00-0.15%26,200
Dec 19, 20253,265.003,285.003,255.003,255.003,255.00-0.31%48,200
Dec 18, 20253,235.003,265.003,225.003,265.003,265.001.08%28,700
Dec 17, 20253,230.003,230.003,210.003,230.003,230.000.47%22,400
Dec 16, 20253,230.003,230.003,205.003,215.003,215.00-31,400
Dec 15, 20253,195.003,225.003,195.003,215.003,215.000.63%31,200
Dec 12, 20253,190.003,195.003,180.003,195.003,195.000.95%26,100
Dec 11, 20253,180.003,185.003,155.003,165.003,165.00-0.31%37,600
Dec 10, 20253,185.003,195.003,175.003,175.003,175.00-0.31%27,200
Dec 9, 20253,215.003,215.003,180.003,185.003,185.00-0.78%25,500
Dec 8, 20253,215.003,235.003,205.003,210.003,210.000.16%21,500
Dec 5, 20253,220.003,220.003,195.003,205.003,205.00-0.77%27,000
Dec 4, 20253,225.003,240.003,215.003,230.003,230.00-24,700
Dec 3, 20253,250.003,290.003,225.003,230.003,230.00-1.07%30,100
Dec 2, 20253,285.003,285.003,255.003,265.003,265.00-0.61%23,300
Dec 1, 20253,320.003,325.003,280.003,285.003,285.00-1.05%39,800
Nov 28, 20253,295.003,320.003,295.003,320.003,320.000.91%37,100
Nov 27, 20253,310.003,315.003,285.003,290.003,290.00-0.60%21,900
Nov 26, 20253,285.003,315.003,285.003,310.003,310.000.76%36,600
Nov 25, 20253,295.003,300.003,280.003,285.003,285.00-0.45%29,700
Nov 21, 20253,240.003,300.003,235.003,300.003,300.002.48%61,700
Nov 20, 20253,225.003,240.003,215.003,220.003,220.00-0.31%33,700
Nov 19, 20253,200.003,235.003,195.003,230.003,230.000.62%33,000
Nov 18, 20253,225.003,230.003,210.003,210.003,210.00-0.31%32,000
Nov 17, 20253,235.003,245.003,215.003,220.003,220.00-39,700
Nov 14, 20253,220.003,225.003,200.003,220.003,220.00-23,700
Nov 13, 20253,200.003,220.003,195.003,220.003,220.000.78%27,200
Nov 12, 20253,160.003,200.003,155.003,195.003,195.001.27%36,600
Nov 11, 20253,150.003,155.003,120.003,155.003,155.000.32%36,000
Nov 10, 20253,125.003,150.003,110.003,145.003,145.000.80%47,200
Nov 7, 20253,100.003,120.003,095.003,120.003,120.000.65%43,800
Nov 6, 20253,090.003,110.003,085.003,100.003,100.00-44,500
Nov 5, 20253,115.003,135.003,085.003,100.003,100.00-0.96%67,400
Nov 4, 20253,075.003,130.003,045.003,130.003,130.003.13%76,300
Oct 31, 20253,160.003,165.003,000.003,035.003,035.00-4.11%156,700
Oct 30, 20253,115.003,165.003,110.003,165.003,165.001.61%178,800
Oct 29, 20253,160.003,170.003,115.003,115.003,115.00-1.58%73,500
Oct 28, 20253,205.003,220.003,160.003,165.003,165.00-1.86%59,500
Oct 27, 20253,210.003,230.003,200.003,225.003,225.000.62%36,500
Oct 24, 20253,200.003,215.003,190.003,205.003,205.00-0.31%40,000
Oct 23, 20253,195.003,225.003,170.003,215.003,215.001.42%44,100
Oct 22, 20253,160.003,180.003,155.003,170.003,170.000.32%57,400
Oct 21, 20253,175.003,180.003,150.003,160.003,160.00-0.47%28,800
Oct 20, 20253,190.003,195.003,160.003,175.003,175.000.16%27,800
Oct 17, 20253,155.003,175.003,145.003,170.003,170.000.48%30,600
Oct 16, 20253,150.003,165.003,145.003,155.003,155.00-27,200
Oct 15, 20253,160.003,170.003,145.003,155.003,155.000.48%36,200
Oct 14, 20253,110.003,140.003,095.003,140.003,140.000.32%56,100
Oct 10, 20253,150.003,150.003,125.003,130.003,130.00-1.11%41,600
Oct 9, 20253,175.003,195.003,155.003,165.003,165.00-0.47%35,600
Oct 8, 20253,205.003,220.003,180.003,180.003,180.00-0.47%42,000