kabutan

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

2109
TSE Prime
Mitsui DM Sugar Co.,Ltd.
3,375
JPY
-35
(-1.03%)
Jan 29, 3:30 pm JST
22.06
USD
Jan 29, 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 3,480 3,480 3,350 3,375 -105 -3.02% 320,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 3,400 3,485 3,400 3,480 +75 +2.20% 170,900
Jan 16, 2026 3,380 3,410 3,360 3,405 +30 +0.89% 133,100
Jan 9, 2026 3,330 3,390 3,320 3,375 +45 +1.35% 144,800
Dec 30, 2025 3,320 3,350 3,305 3,330 +20 +0.60% 71,000
Dec 26, 2025 3,260 3,310 3,230 3,310 +55 +1.69% 120,300
Dec 19, 2025 3,195 3,285 3,195 3,255 +60 +1.88% 161,900
Dec 12, 2025 3,215 3,235 3,155 3,195 -10 -0.31% 137,900
Dec 5, 2025 3,320 3,325 3,195 3,205 -115 -3.46% 144,900
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