Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Mitsui DM Sugar Holdings Co.Ltd (2109) Historical Prices

1 Followers
JP:2109 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20263,545.003,570.003,500.003,525.003,525.00-1.40%67,3001.38
Oct 30, 20263,650.003,735.003,520.003,575.003,575.00-1.24%89,8001.86
Oct 29, 20263,640.003,660.003,600.003,620.003,620.00+0.00%125,0002.63
Oct 28, 20263,705.003,705.003,615.003,620.003,620.00-2.43%52,6001.11
Oct 27, 20263,755.003,765.003,700.003,710.003,710.00-1.07%37,7000.79
Oct 26, 20263,760.003,785.003,730.003,750.003,750.00-0.27%39,6000.81
Oct 23, 20263,780.003,840.003,745.003,760.003,760.00+0.13%36,1000.74
Oct 22, 20263,755.003,770.003,730.003,755.003,755.00+0.40%24,2000.49
Oct 21, 20263,745.003,755.003,710.003,740.003,740.00-0.13%29,2000.59
Oct 20, 20263,780.003,795.003,720.003,745.003,745.00-0.93%28,1000.57
Oct 19, 20263,775.003,810.003,755.003,780.003,780.00+0.27%40,8000.83
Oct 16, 20263,755.003,790.003,745.003,770.003,770.00-0.26%33,8000.68
Oct 15, 20263,740.003,790.003,720.003,780.003,780.00+1.48%64,2001.33
Oct 14, 20263,745.003,745.003,705.003,725.003,725.00-0.53%50,2001.05
Oct 13, 20263,675.003,745.003,640.003,745.003,745.00+3.03%42,6000.89
Oct 12, 20263,635.003,705.003,620.003,635.003,635.00+0.00%00.00
Oct 09, 20263,695.003,705.003,620.003,635.003,635.00-0.55%62,2001.30
Oct 08, 20263,740.003,740.003,635.003,655.003,655.00-2.40%61,5001.29
Oct 07, 20263,760.003,775.003,725.003,745.003,745.00-1.32%43,4000.92
Oct 06, 20263,765.003,800.003,730.003,795.003,795.00+1.34%38,0000.80
Oct 05, 20263,770.003,770.003,660.003,745.003,745.00-0.66%81,9001.76
Oct 02, 20263,820.003,820.003,745.003,770.003,770.00-2.20%73,6001.60
Oct 01, 20263,810.003,890.003,800.003,855.003,855.00+0.39%70,1001.54
Sep 30, 20263,800.003,845.003,765.003,840.003,840.00+0.92%84,4001.87
Sep 29, 20263,855.003,855.003,795.003,805.003,805.00-0.91%63,9001.43
Sep 28, 20263,910.003,920.003,880.003,910.003,840.00+0.26%68,6001.56
Sep 25, 20263,845.003,910.003,845.003,900.003,830.18+1.43%48,1001.09
Sep 24, 20263,865.003,880.003,810.003,845.003,776.16-0.26%68,4001.56
Sep 23, 20263,855.003,885.003,850.003,855.003,785.98+0.00%00.00
Sep 22, 20263,855.003,885.003,850.003,855.003,785.98+0.00%00.00
Sep 21, 20263,855.003,885.003,850.003,855.003,785.98+0.00%00.00
Sep 18, 20263,880.003,885.003,850.003,855.003,785.98-0.64%63,1001.39
Sep 17, 20263,835.003,885.003,835.003,880.003,810.54+1.31%54,7001.22
Sep 16, 20263,845.003,875.003,825.003,830.003,761.43-0.13%63,4001.42
Sep 15, 20263,825.003,845.003,800.003,835.003,766.34+0.52%39,7000.89
Sep 14, 20263,810.003,845.003,785.003,815.003,746.70+0.26%43,9000.98
Sep 11, 20263,800.003,835.003,795.003,805.003,736.88+0.26%68,4001.54
Sep 10, 20263,775.003,805.003,770.003,795.003,727.06+0.00%39,1000.88
Sep 09, 20263,770.003,805.003,770.003,795.003,727.06+0.13%53,6001.20
Sep 08, 20263,730.003,800.003,720.003,790.003,722.15+1.47%45,2001.01
Sep 07, 20263,835.003,850.003,735.003,735.003,668.13-2.99%57,3001.27
Sep 04, 20263,825.003,865.003,795.003,850.003,781.07+0.65%84,0001.89
Sep 03, 20263,770.003,835.003,765.003,825.003,756.52+1.46%85,2001.94
Sep 02, 20263,795.003,810.003,735.003,770.003,702.51-0.13%60,0001.38
Sep 01, 20263,665.003,775.003,660.003,775.003,707.42+3.00%63,8001.48
Aug 31, 20263,670.003,700.003,645.003,665.003,599.39+0.00%55,1001.29
Aug 28, 20263,675.003,675.003,625.003,665.003,599.39+0.41%31,7000.73
Aug 27, 20263,675.003,690.003,640.003,650.003,584.65-1.35%54,5001.25
Aug 26, 20263,700.003,725.003,675.003,700.003,633.76+0.00%39,5000.89
Aug 25, 20263,730.003,755.003,695.003,700.003,633.76-0.67%36,3000.81