Skip to main content
Mitsui DM Sugar Co.,Ltd. (TYO:2109)
Japan flag Japan · Delayed Price · Currency is JPY
3,320.00
+10.00 (0.30%)
Apr 28, 2026, 3:30 PM JST

Mitsui DM Sugar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 17, 20263,490.003,505.003,475.003,480.003,414.62-0.43%29,000
Feb 16, 20263,535.003,535.003,480.003,495.003,429.34-0.57%36,600
Feb 13, 20263,535.003,545.003,490.003,515.003,448.97-0.57%42,300
Feb 12, 20263,480.003,535.003,470.003,535.003,468.591.87%51,300
Feb 10, 20263,465.003,495.003,445.003,470.003,404.810.43%34,200
Feb 9, 20263,450.003,470.003,430.003,455.003,390.091.17%37,800
Feb 6, 20263,410.003,420.003,395.003,415.003,350.850.15%37,200
Feb 5, 20263,430.003,440.003,400.003,410.003,345.940.29%38,800
Feb 4, 20263,385.003,405.003,375.003,400.003,336.130.74%37,400
Feb 3, 20263,395.003,400.003,365.003,375.003,311.600.45%32,000
Feb 2, 20263,375.003,390.003,345.003,360.003,296.880.15%65,900
Jan 30, 20263,385.003,390.003,350.003,355.003,291.97-0.59%37,800
Jan 29, 20263,390.003,395.003,350.003,375.003,311.60-1.03%87,600
Jan 28, 20263,415.003,415.003,385.003,410.003,345.94-0.29%55,900
Jan 27, 20263,415.003,425.003,395.003,420.003,355.75-0.44%41,000
Jan 26, 20263,480.003,480.003,435.003,435.003,370.47-1.29%48,100
Jan 23, 20263,465.003,485.003,455.003,480.003,414.620.58%24,800
Jan 22, 20263,455.003,475.003,440.003,460.003,395.000.73%30,800
Jan 21, 20263,420.003,435.003,410.003,435.003,370.47-0.29%34,600
Jan 20, 20263,430.003,450.003,415.003,445.003,380.280.44%32,900
Jan 19, 20263,400.003,440.003,400.003,430.003,365.560.73%47,800
Jan 16, 20263,395.003,410.003,380.003,405.003,341.03-0.15%23,100
Jan 15, 20263,390.003,410.003,390.003,410.003,345.940.59%34,600
Jan 14, 20263,375.003,395.003,370.003,390.003,326.320.30%35,000
Jan 13, 20263,380.003,390.003,360.003,380.003,316.500.15%40,400
Jan 9, 20263,365.003,390.003,365.003,375.003,311.60-25,200
Jan 8, 20263,375.003,385.003,355.003,375.003,311.60-24,100
Jan 7, 20263,355.003,375.003,345.003,375.003,311.600.45%31,300
Jan 6, 20263,345.003,360.003,335.003,360.003,296.880.60%34,400
Jan 5, 20263,330.003,350.003,320.003,340.003,277.250.30%29,800
Dec 30, 20253,330.003,350.003,320.003,330.003,267.440.15%38,400
Dec 29, 20253,320.003,330.003,305.003,325.003,262.540.45%32,600
Dec 26, 20253,275.003,310.003,270.003,310.003,247.821.07%30,200
Dec 25, 20253,280.003,280.003,260.003,275.003,213.480.15%17,200
Dec 24, 20253,275.003,285.003,260.003,270.003,208.57-0.15%24,700
Dec 23, 20253,265.003,275.003,255.003,275.003,213.480.77%22,000
Dec 22, 20253,260.003,265.003,230.003,250.003,188.95-0.15%26,200
Dec 19, 20253,265.003,285.003,255.003,255.003,193.85-0.31%48,200
Dec 18, 20253,235.003,265.003,225.003,265.003,203.661.08%28,700
Dec 17, 20253,230.003,230.003,210.003,230.003,169.320.47%22,400
Dec 16, 20253,230.003,230.003,205.003,215.003,154.60-31,400
Dec 15, 20253,195.003,225.003,195.003,215.003,154.600.63%31,200
Dec 12, 20253,190.003,195.003,180.003,195.003,134.980.95%26,100
Dec 11, 20253,180.003,185.003,155.003,165.003,105.54-0.31%37,600
Dec 10, 20253,185.003,195.003,175.003,175.003,115.35-0.31%27,200
Dec 9, 20253,215.003,215.003,180.003,185.003,125.17-0.78%25,500
Dec 8, 20253,215.003,235.003,205.003,210.003,149.700.16%21,500
Dec 5, 20253,220.003,220.003,195.003,205.003,144.79-0.77%27,000
Dec 4, 20253,225.003,240.003,215.003,230.003,169.32-24,700
Dec 3, 20253,250.003,290.003,225.003,230.003,169.32-1.07%30,100
Dec 2, 20253,285.003,285.003,255.003,265.003,203.66-0.61%23,300
Dec 1, 20253,320.003,325.003,280.003,285.003,223.29-1.05%39,800