kabutan

Mitsui DM Sugar Co.,Ltd.(2109) Historical

2109
TSE Prime
Mitsui DM Sugar Co.,Ltd.
3,205
JPY
-25
(-0.77%)
Dec 5, 3:30 pm JST
20.73
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Mar 10, 2025
3,665 JPY
52 Week Low Oct 31, 2025
3,000 JPY
Yearly High Mar 10, 2025
3,665 JPY
Yearly Low Oct 31, 2025
3,000 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,220 3,220 3,195 3,205 -25 -0.77% 27,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,225 3,240 3,215 3,230 0 0.00% 24,700
Dec 3, 2025 3,250 3,290 3,225 3,230 -35 -1.07% 30,100
Dec 2, 2025 3,285 3,285 3,255 3,265 -20 -0.61% 23,300
Dec 1, 2025 3,320 3,325 3,280 3,285 -35 -1.05% 39,800
Nov 28, 2025 3,295 3,320 3,295 3,320 +30 +0.91% 37,100
Nov 27, 2025 3,310 3,315 3,285 3,290 -20 -0.60% 21,900
Nov 26, 2025 3,285 3,315 3,285 3,310 +25 +0.76% 36,600
Nov 25, 2025 3,295 3,300 3,280 3,285 -15 -0.45% 29,700
Nov 21, 2025 3,240 3,300 3,235 3,300 +80 +2.48% 61,700
Nov 20, 2025 3,225 3,240 3,215 3,220 -10 -0.31% 33,700
Nov 19, 2025 3,200 3,235 3,195 3,230 +20 +0.62% 33,000
Nov 18, 2025 3,225 3,230 3,210 3,210 -10 -0.31% 32,000
Nov 17, 2025 3,235 3,245 3,215 3,220 0 0.00% 39,700
Nov 14, 2025 3,220 3,225 3,200 3,220 0 0.00% 23,700
Nov 13, 2025 3,200 3,220 3,195 3,220 +25 +0.78% 27,200
Nov 12, 2025 3,160 3,200 3,155 3,195 +40 +1.27% 36,600
Nov 11, 2025 3,150 3,155 3,120 3,155 +10 +0.32% 36,000
Nov 10, 2025 3,125 3,150 3,110 3,145 +25 +0.80% 47,200
Nov 7, 2025 3,100 3,120 3,095 3,120 +20 +0.65% 43,800
Nov 6, 2025 3,090 3,110 3,085 3,100 0 0.00% 44,500