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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,320 3,325 3,200 3,210 -110 -3.31% 137,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,295 3,320 3,280 3,320 +20 +0.61% 125,300
Nov 21, 2025 3,235 3,300 3,195 3,300 +80 +2.48% 200,100
Nov 14, 2025 3,125 3,225 3,110 3,220 +100 +3.21% 170,700
Nov 7, 2025 3,075 3,135 3,045 3,120 +85 +2.80% 232,000
Oct 31, 2025 3,210 3,230 3,000 3,035 -170 -5.30% 505,000
Oct 24, 2025 3,190 3,225 3,150 3,205 +35 +1.10% 198,100
Oct 17, 2025 3,110 3,175 3,095 3,170 +40 +1.28% 150,100
Oct 10, 2025 3,210 3,220 3,125 3,130 -20 -0.63% 193,200
Oct 3, 2025 3,305 3,320 3,130 3,150 -195 -5.83% 224,700
Sep 26, 2025 3,315 3,345 3,305 3,345 +30 +0.90% 136,800
Sep 19, 2025 3,310 3,335 3,290 3,315 +5 +0.15% 161,200
Sep 12, 2025 3,340 3,350 3,295 3,310 -20 -0.60% 164,300
Sep 5, 2025 3,250 3,330 3,250 3,330 +80 +2.46% 194,300
Aug 29, 2025 3,295 3,295 3,240 3,250 -45 -1.37% 185,300
Aug 22, 2025 3,190 3,300 3,190 3,295 +105 +3.29% 182,200
Aug 15, 2025 3,230 3,240 3,175 3,190 -30 -0.93% 161,700
Aug 8, 2025 3,125 3,225 3,095 3,220 +80 +2.55% 284,100
Aug 1, 2025 3,110 3,160 3,100 3,140 +35 +1.13% 313,300
Jul 25, 2025 3,075 3,135 3,060 3,105 +45 +1.47% 183,900
Jul 18, 2025 3,040 3,075 3,015 3,060 +20 +0.66% 159,500