Mitsui DM Sugar Holdings Co.,Ltd. (2109.T) JPX
3,335.00
+10(+0.30%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,335.00
+10(+0.30%)
Currency In JPY
If you invested ¥1000 in Mitsui DM Sugar Holdings Co.,Ltd. (2109.T) 10 years ago, it would be worth ¥1,871.67 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,246.35, while ¥1000 invested 1 year ago would be worth ¥993.6. This corresponds to total returns of 87.17%, 124.64%, -0.64%, respectively, with annualized returns of 6.47%, 17.58%, -0.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 24, 2026 | 3,415 | 3,435 | 3,370.47 | 3,435 | 3,390 | 82,100 |
| March 23, 2026 | 3,350 | 3,345 | 3,282.16 | 3,370 | 3,340 | 76,800 |
| March 19, 2026 | 3,405 | 3,365 | 3,301.78 | 3,420 | 3,365 | 60,100 |
| March 18, 2026 | 3,410 | 3,445 | 3,380.28 | 3,445 | 3,405 | 34,400 |
| March 17, 2026 | 3,395 | 3,380 | 3,316.5 | 3,415 | 3,375 | 35,600 |
| March 16, 2026 | 3,360 | 3,380 | 3,316.5 | 3,395 | 3,345 | 51,300 |
| March 13, 2026 | 3,365 | 3,380 | 3,316.5 | 3,410 | 3,365 | 40,900 |
| March 12, 2026 | 3,450 | 3,395 | 3,331.22 | 3,455 | 3,375 | 58,300 |
| March 11, 2026 | 3,480 | 3,445 | 3,380.28 | 3,480 | 3,445 | 35,900 |
| March 10, 2026 | 3,455 | 3,465 | 3,385.19 | 3,465 | 3,440 | 15,600 |
| March 09, 2026 | 3,355 | 3,425 | 3,360.66 | 3,430 | 3,340 | 56,400 |
| March 06, 2026 | 3,415 | 3,425 | 3,360.66 | 3,425 | 3,390 | 45,800 |
| March 05, 2026 | 3,455 | 3,455 | 3,390.09 | 3,495 | 3,440 | 52,200 |
| March 04, 2026 | 3,420 | 3,405 | 3,336.13 | 3,420 | 3,350 | 74,300 |
| March 03, 2026 | 3,530 | 3,470 | 3,404.81 | 3,540 | 3,460 | 65,300 |
| March 02, 2026 | 3,520 | 3,535 | 3,468.59 | 3,560 | 3,495 | 54,300 |
| February 27, 2026 | 3,515 | 3,550 | 3,496.86 | 3,555 | 3,515 | 44,500 |
| February 26, 2026 | 3,490 | 3,515 | 3,462.38 | 3,525 | 3,490 | 43,200 |
| February 25, 2026 | 3,525 | 3,505 | 3,452.53 | 3,525 | 3,490 | 40,000 |
| February 24, 2026 | 3,480 | 3,525 | 3,472.23 | 3,530 | 3,460 | 46,300 |
| February 20, 2026 | 3,480 | 3,460 | 3,408.2 | 3,480 | 3,460 | 33,800 |
| February 19, 2026 | 3,470 | 3,500 | 3,447.61 | 3,500 | 3,450 | 28,300 |
| February 18, 2026 | 3,485 | 3,475 | 3,422.98 | 3,495 | 3,470 | 26,100 |
| February 17, 2026 | 3,490 | 3,480 | 3,427.9 | 3,505 | 3,475 | 29,000 |
| February 16, 2026 | 3,535 | 3,495 | 3,442.68 | 3,535 | 3,480 | 36,600 |
| February 13, 2026 | 3,535 | 3,515 | 3,462.38 | 3,545 | 3,490 | 42,300 |
| February 12, 2026 | 3,480 | 3,535 | 3,482.08 | 3,535 | 3,470 | 51,300 |
| February 10, 2026 | 3,465 | 3,470 | 3,418.05 | 3,495 | 3,445 | 34,200 |
| February 09, 2026 | 3,450 | 3,455 | 3,403.28 | 3,470 | 3,430 | 37,800 |
| February 06, 2026 | 3,410 | 3,415 | 3,363.88 | 3,420 | 3,395 | 37,200 |
| February 05, 2026 | 3,430 | 3,410 | 3,358.95 | 3,440 | 3,400 | 38,800 |
| February 04, 2026 | 3,385 | 3,400 | 3,349.1 | 3,405 | 3,375 | 37,400 |
| February 03, 2026 | 3,395 | 3,375 | 3,324.48 | 3,400 | 3,365 | 32,000 |
| February 02, 2026 | 3,375 | 3,360 | 3,309.7 | 3,390 | 3,345 | 65,900 |
| January 30, 2026 | 3,385 | 3,355 | 3,304.78 | 3,390 | 3,350 | 37,800 |
| January 29, 2026 | 3,390 | 3,375 | 3,324.48 | 3,395 | 3,350 | 87,600 |
| January 28, 2026 | 3,415 | 3,410 | 3,358.95 | 3,415 | 3,385 | 55,900 |
| January 27, 2026 | 3,415 | 3,420 | 3,368.8 | 3,425 | 3,395 | 41,000 |