kabutan

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

2109
TSE Prime
Mitsui DM Sugar Co.,Ltd.
3,210
JPY
-20
(-0.62%)
Dec 5, 2:12 pm JST
20.72
USD
Dec 5, 12:12 am EST
Result
PTS
outside of trading hours
3,202.5
Dec 5, 2:00 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,320 3,325 3,200 3,210 -110 -3.31% 137,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 3,075 3,320 3,045 3,320 +285 +9.39% 728,100
Oct, 2025 3,195 3,230 3,000 3,035 -165 -5.16% 1,168,300
Sep, 2025 3,250 3,350 3,195 3,200 -50 -1.54% 759,400
Aug, 2025 3,110 3,300 3,095 3,250 +150 +4.84% 887,800
Jul, 2025 3,060 3,160 3,015 3,100 +40 +1.31% 914,100
Jun, 2025 3,110 3,145 3,005 3,060 -70 -2.24% 1,047,100
May, 2025 3,405 3,455 3,110 3,130 -290 -8.48% 1,101,200
Apr, 2025 3,410 3,515 3,020 3,420 +45 +1.33% 965,100
Mar, 2025 3,545 3,665 3,355 3,375 -140 -3.98% 1,184,700
Feb, 2025 3,440 3,605 3,345 3,515 +70 +2.03% 821,800
Jan, 2025 3,385 3,510 3,210 3,445 +65 +1.92% 630,900
Dec, 2024 3,175 3,490 3,165 3,380 +205 +6.46% 529,100
Nov, 2024 3,205 3,305 3,155 3,175 -85 -2.61% 435,800
Oct, 2024 3,365 3,400 3,135 3,260 -105 -3.12% 553,500
Sep, 2024 3,225 3,455 3,200 3,365 +140 +4.34% 706,400
Aug, 2024 3,325 3,340 2,889 3,225 -85 -2.57% 937,300
Jul, 2024 3,430 3,510 3,190 3,310 -80 -2.36% 933,700
Jun, 2024 3,190 3,435 3,165 3,390 +205 +6.44% 996,700
May, 2024 3,060 3,270 2,962 3,185 +120 +3.92% 1,020,900
Apr, 2024 3,150 3,155 2,937 3,065 -50 -1.61% 1,035,600