kabutan

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

2109
TSE Prime
Mitsui DM Sugar Co.,Ltd.
3,210
JPY
-20
(-0.62%)
Dec 5, 1:22 pm JST
20.70
USD
Dec 4, 11:22 pm EST
Result
PTS
outside of trading hours
3,206
Dec 5, 1:22 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,320 3,325 3,200 3,210 -110 -3.31% 135,800

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 3,320 +0.61% 3,301 125,300 2,700 46,000 17.04
Nov 21, 2025 3,300 +2.48% 3,240 200,100 2,600 49,400 19.00
Nov 14, 2025 3,220 +3.21% 3,171 170,700 2,900 54,400 18.76
Nov 7, 2025 3,120 +2.80% 3,102 232,000 3,600 61,200 17.00
Oct 31, 2025 3,035 -5.30% 3,134 505,000 3,300 65,600 19.88
Oct 24, 2025 3,205 +1.10% 3,184 198,100 2,500 53,900 21.56
Oct 17, 2025 3,170 +1.28% 3,143 150,100 2,200 49,900 22.68
Oct 10, 2025 3,130 -0.63% 3,174 193,200 1,800 49,900 27.72
Oct 3, 2025 3,150 -5.83% 3,192 224,700 2,200 49,900 22.68
Sep 26, 2025 3,345 +0.90% 3,323 136,800 2,900 45,100 15.55
Sep 19, 2025 3,315 +0.15% 3,310 161,200 2,100 51,700 24.62
Sep 12, 2025 3,310 -0.60% 3,319 164,300 1,800 57,600 32.00
Sep 5, 2025 3,330 +2.46% 3,296 194,300 2,200 61,200 27.82
Aug 29, 2025 3,250 -1.37% 3,265 185,300 2,200 64,000 29.09
Aug 22, 2025 3,295 +3.29% 3,250 182,200 2,300 63,300 27.52
Aug 15, 2025 3,190 -0.93% 3,212 161,700 2,500 61,200 24.48
Aug 8, 2025 3,220 +2.55% 3,160 284,100 2,900 66,000 22.76
Aug 1, 2025 3,140 +1.13% 3,125 313,300 5,800 72,100 12.43
Jul 25, 2025 3,105 +1.47% 3,100 183,900 5,100 73,900 14.49
Jul 18, 2025 3,060 +0.66% 3,045 159,500 3,600 83,400 23.17