Mitsui DM Sugar Holdings Co.,Ltd. (2109.T) JPX

Currency In JPY

2109.T Historical Return

If you invested ¥1000 in Mitsui DM Sugar Holdings Co.,Ltd. (2109.T) 10 years ago, it would be worth ¥1,797.93 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,115.63, while ¥1000 invested 1 year ago would be worth ¥1,102.27. This corresponds to total returns of 79.79%, 111.56%, 10.23%, respectively, with annualized returns of 6.04%, 16.16%, 10.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2109.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	3,220	3,190	3,190	3,220	3,190	28,500
June 19, 2026	3,180	3,220	3,220	3,220	3,175	45,500
June 18, 2026	3,195	3,175	3,175	3,200	3,165	47,100
June 17, 2026	3,205	3,180	3,180	3,220	3,180	42,600
June 16, 2026	3,210	3,200	3,200	3,215	3,175	54,800
June 15, 2026	3,250	3,230	3,230	3,250	3,215	48,700
June 12, 2026	3,230	3,230	3,230	3,275	3,225	56,500
June 11, 2026	3,205	3,250	3,250	3,260	3,190	50,600
June 10, 2026	3,230	3,205	3,205	3,255	3,205	84,800
June 09, 2026	3,220	3,205	3,205	3,245	3,205	37,200
June 08, 2026	3,230	3,220	3,220	3,255	3,195	51,100
June 05, 2026	3,230	3,210	3,210	3,260	3,210	34,200
June 04, 2026	3,220	3,210	3,210	3,225	3,200	28,600
June 03, 2026	3,175	3,220	3,220	3,230	3,170	44,300
June 02, 2026	3,200	3,175	3,175	3,215	3,150	55,700
June 01, 2026	3,255	3,225	3,225	3,255	3,195	88,700
May 29, 2026	3,270	3,250	3,250	3,310	3,250	87,200
May 28, 2026	3,250	3,280	3,280	3,290	3,250	59,000
May 27, 2026	3,290	3,275	3,275	3,310	3,255	53,200
May 26, 2026	3,285	3,300	3,300	3,300	3,265	45,500
May 25, 2026	3,280	3,285	3,285	3,295	3,245	57,400
May 22, 2026	3,355	3,285	3,285	3,355	3,275	45,600
May 21, 2026	3,360	3,350	3,350	3,370	3,330	37,300
May 20, 2026	3,370	3,350	3,350	3,390	3,315	68,100
May 19, 2026	3,340	3,375	3,375	3,380	3,315	48,300
May 18, 2026	3,405	3,340	3,340	3,425	3,340	89,900
May 15, 2026	3,300	3,290	3,290	3,300	3,270	41,100
May 14, 2026	3,270	3,295	3,295	3,295	3,250	34,400
May 13, 2026	3,245	3,260	3,260	3,280	3,240	36,800
May 12, 2026	3,240	3,245	3,245	3,265	3,225	36,600
May 11, 2026	3,260	3,250	3,250	3,270	3,240	40,200
May 08, 2026	3,285	3,255	3,255	3,290	3,230	56,100
May 07, 2026	3,305	3,295	3,295	3,315	3,285	28,400
May 01, 2026	3,300	3,300	3,300	3,310	3,265	23,200
April 30, 2026	3,310	3,315	3,315	3,315	3,280	38,800
April 28, 2026	3,300	3,320	3,320	3,320	3,295	42,100
April 27, 2026	3,325	3,310	3,310	3,330	3,300	42,900
April 24, 2026	3,350	3,335	3,335	3,355	3,325	36,800
April 23, 2026	3,320	3,325	3,325	3,335	3,305	42,000
April 22, 2026	3,380	3,325	3,325	3,380	3,315	47,900
April 21, 2026	3,420	3,400	3,400	3,435	3,390	35,900
April 20, 2026	3,450	3,435	3,435	3,450	3,425	22,700
April 17, 2026	3,460	3,450	3,450	3,470	3,425	27,900
April 16, 2026	3,525	3,460	3,460	3,530	3,460	37,500
April 15, 2026	3,490	3,505	3,505	3,525	3,490	32,600
April 14, 2026	3,540	3,480	3,480	3,540	3,470	28,900
April 13, 2026	3,500	3,525	3,525	3,545	3,495	49,000
April 10, 2026	3,580	3,515	3,515	3,585	3,500	47,200
April 09, 2026	3,555	3,580	3,580	3,590	3,545	72,000
April 08, 2026	3,535	3,540	3,540	3,555	3,530	56,000
April 07, 2026	3,485	3,505	3,505	3,515	3,485	56,000
April 06, 2026	3,470	3,465	3,465	3,490	3,465	28,200
April 03, 2026	3,485	3,470	3,470	3,500	3,465	42,300
April 02, 2026	3,435	3,470	3,470	3,470	3,430	55,300
April 01, 2026	3,405	3,425	3,425	3,425	3,400	37,600
March 31, 2026	3,400	3,400	3,400	3,425	3,380	48,100
March 30, 2026	3,325	3,390	3,390	3,390	3,300	93,200
March 27, 2026	3,445	3,460	3,395	3,475	3,435	163,200
March 26, 2026	3,405	3,435	3,370.47	3,435	3,395	87,800
March 25, 2026	3,435	3,400	3,336.13	3,455	3,395	88,700