kabutan

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

2109
TSE Prime
Mitsui DM Sugar Co.,Ltd.
3,280
JPY
-40
(-1.20%)
Apr 30, 10:13 am JST
20.46
USD
Apr 29, 9:13 pm EDT
Result
PTS
outside of trading hours
3,282.5
Apr 30, 10:11 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 9, 2026
3,590 JPY
52 Week Low Oct 31, 2025
3,000 JPY
Yearly High Apr 9, 2026
3,590 JPY
Yearly Low Apr 28, 2026
3,295 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,310 3,310 3,280 3,280 -40 -1.20% 8,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,300 3,320 3,295 3,320 +10 +0.30% 42,100
Apr 27, 2026 3,325 3,330 3,300 3,310 -25 -0.75% 42,900
Apr 24, 2026 3,350 3,355 3,325 3,335 +10 +0.30% 36,800
Apr 23, 2026 3,320 3,335 3,305 3,325 0 0.00% 42,000
Apr 22, 2026 3,380 3,380 3,315 3,325 -75 -2.21% 47,900
Apr 21, 2026 3,420 3,435 3,390 3,400 -35 -1.02% 35,900
Apr 20, 2026 3,450 3,450 3,425 3,435 -15 -0.43% 22,700
Apr 17, 2026 3,460 3,470 3,425 3,450 -10 -0.29% 27,900
Apr 16, 2026 3,525 3,530 3,460 3,460 -45 -1.28% 37,500
Apr 15, 2026 3,490 3,525 3,490 3,505 +25 +0.72% 32,600
Apr 14, 2026 3,540 3,540 3,470 3,480 -45 -1.28% 28,900
Apr 13, 2026 3,500 3,545 3,495 3,525 +10 +0.28% 49,000
Apr 10, 2026 3,580 3,585 3,500 3,515 -65 -1.82% 47,200
Apr 9, 2026 3,555 3,590 3,545 3,580 +40 +1.13% 72,000
Apr 8, 2026 3,535 3,555 3,530 3,540 +35 +1.00% 56,000
Apr 7, 2026 3,485 3,515 3,485 3,505 +40 +1.15% 56,000
Apr 6, 2026 3,470 3,490 3,465 3,465 -5 -0.14% 28,200
Apr 3, 2026 3,485 3,500 3,465 3,470 0 0.00% 42,300
Apr 2, 2026 3,435 3,470 3,430 3,470 +45 +1.31% 55,300
Apr 1, 2026 3,405 3,425 3,400 3,425 +25 +0.74% 37,600