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 ¥2,295.83 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,312.48, while ¥1000 invested 1 year ago would be worth ¥1,190.14. This corresponds to total returns of 129.58%, 131.25%, 19.01%, respectively, with annualized returns of 8.66%, 18.25%, 19.01%.

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
September 11, 2026	3,800	3,805	3,805	3,835	3,795	68,400
September 10, 2026	3,775	3,795	3,795	3,805	3,770	39,100
September 09, 2026	3,770	3,795	3,795	3,805	3,770	53,600
September 08, 2026	3,730	3,790	3,790	3,800	3,720	45,200
September 07, 2026	3,835	3,735	3,735	3,850	3,735	57,300
September 04, 2026	3,825	3,850	3,850	3,865	3,795	84,000
September 03, 2026	3,770	3,825	3,825	3,835	3,765	85,200
September 02, 2026	3,795	3,770	3,770	3,810	3,735	60,000
September 01, 2026	3,665	3,775	3,775	3,775	3,660	63,800
August 31, 2026	3,670	3,665	3,665	3,700	3,645	55,100
August 28, 2026	3,675	3,665	3,665	3,675	3,625	31,700
August 27, 2026	3,675	3,650	3,650	3,690	3,640	54,500
August 26, 2026	3,700	3,700	3,700	3,725	3,675	39,500
August 25, 2026	3,730	3,700	3,700	3,755	3,695	36,300
August 24, 2026	3,660	3,725	3,725	3,730	3,660	62,800
August 21, 2026	3,665	3,660	3,660	3,695	3,660	36,900
August 20, 2026	3,610	3,665	3,665	3,665	3,600	72,600
August 19, 2026	3,585	3,590	3,590	3,620	3,560	48,200
August 18, 2026	3,545	3,600	3,600	3,600	3,510	52,600
August 17, 2026	3,505	3,510	3,510	3,555	3,505	35,400
August 14, 2026	3,475	3,515	3,515	3,530	3,470	49,500
August 13, 2026	3,490	3,490	3,490	3,505	3,475	22,400
August 12, 2026	3,500	3,495	3,495	3,505	3,465	35,100
August 10, 2026	3,470	3,475	3,475	3,490	3,465	26,000
August 07, 2026	3,410	3,465	3,465	3,490	3,410	42,500
August 06, 2026	3,390	3,420	3,420	3,435	3,360	36,200
August 05, 2026	3,390	3,370	3,370	3,390	3,350	46,300
August 04, 2026	3,430	3,390	3,390	3,430	3,360	73,100
August 03, 2026	3,460	3,460	3,460	3,470	3,410	67,800
July 31, 2026	3,520	3,430	3,430	3,555	3,430	47,300
July 30, 2026	3,525	3,565	3,565	3,580	3,510	59,300
July 29, 2026	3,475	3,585	3,585	3,600	3,475	105,000
July 28, 2026	3,440	3,465	3,465	3,480	3,440	54,200
July 27, 2026	3,400	3,440	3,440	3,440	3,395	50,600
July 24, 2026	3,350	3,370	3,370	3,375	3,335	26,500
July 23, 2026	3,370	3,355	3,355	3,370	3,335	24,700
July 22, 2026	3,360	3,370	3,370	3,385	3,335	34,500
July 21, 2026	3,375	3,360	3,360	3,410	3,360	44,500
July 17, 2026	3,345	3,355	3,355	3,375	3,330	26,600
July 16, 2026	3,355	3,330	3,330	3,380	3,330	42,700
July 15, 2026	3,335	3,340	3,340	3,350	3,315	27,900
July 14, 2026	3,335	3,325	3,325	3,355	3,320	33,300
July 13, 2026	3,325	3,310	3,310	3,345	3,305	34,700
July 10, 2026	3,360	3,315	3,315	3,360	3,315	32,000
July 09, 2026	3,340	3,345	3,345	3,355	3,325	29,400
July 08, 2026	3,340	3,345	3,345	3,370	3,335	34,400
July 07, 2026	3,325	3,330	3,330	3,360	3,320	40,800
July 06, 2026	3,315	3,325	3,325	3,335	3,310	41,800
July 03, 2026	3,285	3,295	3,295	3,325	3,280	51,000
July 02, 2026	3,245	3,270	3,270	3,270	3,235	36,800
July 01, 2026	3,220	3,215	3,215	3,240	3,205	37,500
June 30, 2026	3,260	3,215	3,215	3,265	3,215	50,400
June 29, 2026	3,245	3,260	3,260	3,270	3,240	41,900
June 26, 2026	3,235	3,225	3,225	3,245	3,210	39,200
June 25, 2026	3,245	3,215	3,215	3,245	3,210	41,300
June 24, 2026	3,235	3,195	3,195	3,235	3,195	40,100
June 23, 2026	3,195	3,220	3,220	3,220	3,195	44,500
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