Mitsui DM Sugar Co.Ltd. 2109
TSE · Japan · Process Industries
¥3,855.00+15.00 (+0.39%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,855.00 | +0.39% | ¥3,810.00 | ¥3,890.00 | ¥3,800.00 | 70.10K |
| 2026-09-30 | ¥3,840.00 | +0.92% | ¥3,800.00 | ¥3,845.00 | ¥3,765.00 | 84.40K |
| 2026-09-29 | ¥3,805.00 | -2.69% | ¥3,855.00 | ¥3,855.00 | ¥3,795.00 | 63.90K |
| 2026-09-28 | ¥3,910.00 | +0.26% | ¥3,910.00 | ¥3,920.00 | ¥3,880.00 | 68.60K |
| 2026-09-25 | ¥3,900.00 | +1.43% | ¥3,845.00 | ¥3,910.00 | ¥3,845.00 | 48.10K |
| 2026-09-24 | ¥3,845.00 | -0.26% | ¥3,865.00 | ¥3,880.00 | ¥3,810.00 | 68.40K |
| 2026-09-18 | ¥3,855.00 | -0.64% | ¥3,880.00 | ¥3,885.00 | ¥3,850.00 | 63.10K |
| 2026-09-17 | ¥3,880.00 | +1.31% | ¥3,835.00 | ¥3,885.00 | ¥3,835.00 | 54.70K |
| 2026-09-16 | ¥3,830.00 | -0.13% | ¥3,845.00 | ¥3,875.00 | ¥3,825.00 | 63.40K |
| 2026-09-15 | ¥3,835.00 | +0.52% | ¥3,825.00 | ¥3,845.00 | ¥3,800.00 | 39.70K |
| 2026-09-14 | ¥3,815.00 | +0.26% | ¥3,810.00 | ¥3,845.00 | ¥3,785.00 | 43.90K |
| 2026-09-11 | ¥3,805.00 | +0.26% | ¥3,800.00 | ¥3,835.00 | ¥3,795.00 | 68.40K |
| 2026-09-10 | ¥3,795.00 | 0.00% | ¥3,775.00 | ¥3,805.00 | ¥3,770.00 | 39.10K |
| 2026-09-09 | ¥3,795.00 | +0.13% | ¥3,770.00 | ¥3,805.00 | ¥3,770.00 | 53.60K |
| 2026-09-08 | ¥3,790.00 | +1.47% | ¥3,730.00 | ¥3,800.00 | ¥3,720.00 | 45.20K |
| 2026-09-07 | ¥3,735.00 | -2.99% | ¥3,835.00 | ¥3,850.00 | ¥3,735.00 | 57.30K |
| 2026-09-04 | ¥3,850.00 | +0.65% | ¥3,825.00 | ¥3,865.00 | ¥3,795.00 | 84.00K |
| 2026-09-03 | ¥3,825.00 | +1.46% | ¥3,770.00 | ¥3,835.00 | ¥3,765.00 | 85.20K |
| 2026-09-02 | ¥3,770.00 | -0.13% | ¥3,795.00 | ¥3,810.00 | ¥3,735.00 | 60.00K |
| 2026-09-01 | ¥3,775.00 | +3.00% | ¥3,665.00 | ¥3,775.00 | ¥3,660.00 | 63.80K |
| 2026-08-31 | ¥3,665.00 | 0.00% | ¥3,670.00 | ¥3,700.00 | ¥3,645.00 | 55.10K |
| 2026-08-28 | ¥3,665.00 | +0.41% | ¥3,675.00 | ¥3,675.00 | ¥3,625.00 | 31.70K |
| 2026-08-27 | ¥3,650.00 | -1.35% | ¥3,675.00 | ¥3,690.00 | ¥3,640.00 | 54.50K |
| 2026-08-26 | ¥3,700.00 | 0.00% | ¥3,700.00 | ¥3,725.00 | ¥3,675.00 | 39.50K |
| 2026-08-25 | ¥3,700.00 | -0.67% | ¥3,730.00 | ¥3,755.00 | ¥3,695.00 | 36.30K |
| 2026-08-24 | ¥3,725.00 | +1.78% | ¥3,660.00 | ¥3,730.00 | ¥3,660.00 | 62.80K |
| 2026-08-21 | ¥3,660.00 | -0.14% | ¥3,665.00 | ¥3,695.00 | ¥3,660.00 | 36.90K |
| 2026-08-20 | ¥3,665.00 | +2.09% | ¥3,610.00 | ¥3,665.00 | ¥3,600.00 | 72.60K |
| 2026-08-19 | ¥3,590.00 | -0.28% | ¥3,585.00 | ¥3,620.00 | ¥3,560.00 | 48.20K |
| 2026-08-18 | ¥3,600.00 | +2.56% | ¥3,545.00 | ¥3,600.00 | ¥3,510.00 | 52.60K |
| 2026-08-17 | ¥3,510.00 | -0.14% | ¥3,505.00 | ¥3,555.00 | ¥3,505.00 | 35.40K |
| 2026-08-14 | ¥3,515.00 | +0.72% | ¥3,475.00 | ¥3,530.00 | ¥3,470.00 | 49.50K |
| 2026-08-13 | ¥3,490.00 | -0.14% | ¥3,490.00 | ¥3,505.00 | ¥3,475.00 | 22.40K |
| 2026-08-12 | ¥3,495.00 | +0.58% | ¥3,500.00 | ¥3,505.00 | ¥3,465.00 | 35.10K |
| 2026-08-10 | ¥3,475.00 | +0.29% | ¥3,470.00 | ¥3,490.00 | ¥3,465.00 | 26.00K |
| 2026-08-07 | ¥3,465.00 | +1.32% | ¥3,410.00 | ¥3,490.00 | ¥3,410.00 | 42.50K |
| 2026-08-06 | ¥3,420.00 | +1.48% | ¥3,390.00 | ¥3,435.00 | ¥3,360.00 | 36.20K |
| 2026-08-05 | ¥3,370.00 | -0.59% | ¥3,390.00 | ¥3,390.00 | ¥3,350.00 | 46.30K |
| 2026-08-04 | ¥3,390.00 | -2.02% | ¥3,430.00 | ¥3,430.00 | ¥3,360.00 | 73.10K |
| 2026-08-03 | ¥3,460.00 | +0.87% | ¥3,460.00 | ¥3,470.00 | ¥3,410.00 | 67.80K |
| 2026-07-31 | ¥3,430.00 | -3.79% | ¥3,520.00 | ¥3,555.00 | ¥3,430.00 | 47.30K |
| 2026-07-30 | ¥3,565.00 | -0.56% | ¥3,525.00 | ¥3,580.00 | ¥3,510.00 | 59.30K |
| 2026-07-29 | ¥3,585.00 | +3.46% | ¥3,475.00 | ¥3,600.00 | ¥3,475.00 | 105.00K |
| 2026-07-28 | ¥3,465.00 | +0.73% | ¥3,440.00 | ¥3,480.00 | ¥3,440.00 | 54.20K |
| 2026-07-27 | ¥3,440.00 | +2.08% | ¥3,400.00 | ¥3,440.00 | ¥3,395.00 | 50.60K |
| 2026-07-24 | ¥3,370.00 | +0.45% | ¥3,350.00 | ¥3,375.00 | ¥3,335.00 | 26.50K |
| 2026-07-23 | ¥3,355.00 | -0.45% | ¥3,370.00 | ¥3,370.00 | ¥3,335.00 | 24.70K |
| 2026-07-22 | ¥3,370.00 | +0.30% | ¥3,360.00 | ¥3,385.00 | ¥3,335.00 | 34.50K |
| 2026-07-21 | ¥3,360.00 | +0.15% | ¥3,375.00 | ¥3,410.00 | ¥3,360.00 | 44.50K |
| 2026-07-17 | ¥3,355.00 | +0.75% | ¥3,345.00 | ¥3,375.00 | ¥3,330.00 | 26.60K |
| 2026-07-16 | ¥3,330.00 | -0.30% | ¥3,355.00 | ¥3,380.00 | ¥3,330.00 | 42.70K |
| 2026-07-15 | ¥3,340.00 | +0.45% | ¥3,335.00 | ¥3,350.00 | ¥3,315.00 | 27.90K |
| 2026-07-14 | ¥3,325.00 | +0.45% | ¥3,335.00 | ¥3,355.00 | ¥3,320.00 | 33.30K |
| 2026-07-13 | ¥3,310.00 | -0.15% | ¥3,325.00 | ¥3,345.00 | ¥3,305.00 | 34.70K |
| 2026-07-10 | ¥3,315.00 | -0.90% | ¥3,360.00 | ¥3,360.00 | ¥3,315.00 | 32.00K |
| 2026-07-09 | ¥3,345.00 | 0.00% | ¥3,340.00 | ¥3,355.00 | ¥3,325.00 | 29.40K |
| 2026-07-08 | ¥3,345.00 | +0.45% | ¥3,340.00 | ¥3,370.00 | ¥3,335.00 | 34.40K |
| 2026-07-07 | ¥3,330.00 | +0.15% | ¥3,325.00 | ¥3,360.00 | ¥3,320.00 | 40.80K |
| 2026-07-06 | ¥3,325.00 | +0.91% | ¥3,315.00 | ¥3,335.00 | ¥3,310.00 | 41.80K |
| 2026-07-03 | ¥3,295.00 | +0.76% | ¥3,285.00 | ¥3,325.00 | ¥3,280.00 | 51.00K |
| 2026-07-02 | ¥3,270.00 | +1.71% | ¥3,245.00 | ¥3,270.00 | ¥3,235.00 | 36.80K |
| 2026-07-01 | ¥3,215.00 | 0.00% | ¥3,220.00 | ¥3,240.00 | ¥3,205.00 | 37.50K |
| 2026-06-30 | ¥3,215.00 | -1.38% | ¥3,260.00 | ¥3,265.00 | ¥3,215.00 | 50.40K |
| 2026-06-29 | ¥3,260.00 | +1.09% | ¥3,245.00 | ¥3,270.00 | ¥3,240.00 | 41.90K |
| 2026-06-26 | ¥3,225.00 | +0.31% | ¥3,235.00 | ¥3,245.00 | ¥3,210.00 | 39.20K |
| 2026-06-25 | ¥3,215.00 | +0.63% | ¥3,245.00 | ¥3,245.00 | ¥3,210.00 | 41.30K |
| 2026-06-24 | ¥3,195.00 | -0.78% | ¥3,235.00 | ¥3,235.00 | ¥3,195.00 | 40.10K |
| 2026-06-23 | ¥3,220.00 | +0.94% | ¥3,195.00 | ¥3,220.00 | ¥3,195.00 | 44.50K |
| 2026-06-22 | ¥3,190.00 | -0.93% | ¥3,220.00 | ¥3,220.00 | ¥3,190.00 | 28.50K |
| 2026-06-19 | ¥3,220.00 | +1.42% | ¥3,180.00 | ¥3,220.00 | ¥3,175.00 | 45.50K |
| 2026-06-18 | ¥3,175.00 | -0.16% | ¥3,195.00 | ¥3,200.00 | ¥3,165.00 | 47.10K |
| 2026-06-17 | ¥3,180.00 | -0.63% | ¥3,205.00 | ¥3,220.00 | ¥3,180.00 | 42.60K |
| 2026-06-16 | ¥3,200.00 | -0.93% | ¥3,210.00 | ¥3,215.00 | ¥3,175.00 | 54.80K |
| 2026-06-15 | ¥3,230.00 | 0.00% | ¥3,250.00 | ¥3,250.00 | ¥3,215.00 | 48.70K |
| 2026-06-12 | ¥3,230.00 | -0.62% | ¥3,230.00 | ¥3,275.00 | ¥3,225.00 | 56.50K |
| 2026-06-11 | ¥3,250.00 | +1.40% | ¥3,205.00 | ¥3,260.00 | ¥3,190.00 | 50.60K |
| 2026-06-10 | ¥3,205.00 | 0.00% | ¥3,230.00 | ¥3,255.00 | ¥3,205.00 | 84.80K |
| 2026-06-09 | ¥3,205.00 | -0.47% | ¥3,220.00 | ¥3,245.00 | ¥3,205.00 | 37.20K |
| 2026-06-08 | ¥3,220.00 | +0.31% | ¥3,230.00 | ¥3,255.00 | ¥3,195.00 | 51.10K |
| 2026-06-05 | ¥3,210.00 | 0.00% | ¥3,230.00 | ¥3,260.00 | ¥3,210.00 | 34.20K |
| 2026-06-04 | ¥3,210.00 | -0.31% | ¥3,220.00 | ¥3,225.00 | ¥3,200.00 | 28.60K |
| 2026-06-03 | ¥3,220.00 | +1.42% | ¥3,175.00 | ¥3,230.00 | ¥3,170.00 | 44.30K |
| 2026-06-02 | ¥3,175.00 | -1.55% | ¥3,200.00 | ¥3,215.00 | ¥3,150.00 | 55.70K |
| 2026-06-01 | ¥3,225.00 | -0.77% | ¥3,255.00 | ¥3,255.00 | ¥3,195.00 | 88.70K |
| 2026-05-29 | ¥3,250.00 | -0.91% | ¥3,270.00 | ¥3,310.00 | ¥3,250.00 | 87.20K |
| 2026-05-28 | ¥3,280.00 | +0.15% | ¥3,250.00 | ¥3,290.00 | ¥3,250.00 | 59.00K |
| 2026-05-27 | ¥3,275.00 | -0.76% | ¥3,290.00 | ¥3,310.00 | ¥3,255.00 | 53.20K |
| 2026-05-26 | ¥3,300.00 | +0.46% | ¥3,285.00 | ¥3,300.00 | ¥3,265.00 | 45.50K |
| 2026-05-25 | ¥3,285.00 | 0.00% | ¥3,280.00 | ¥3,295.00 | ¥3,245.00 | 57.40K |
| 2026-05-22 | ¥3,285.00 | -1.94% | ¥3,355.00 | ¥3,355.00 | ¥3,275.00 | 45.60K |