Mitsui DM Sugar Holdings Co.,Ltd. (2109.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Mitsui DM Sugar Holdings Co.,Ltd. (2109.T) 10 years ago, it would be worth ¥2,167.1 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,164.06, while ¥1000 invested 1 year ago would be worth ¥1,135.94. This corresponds to total returns of 116.71%, 116.41%, 13.59%, respectively, with annualized returns of 8.04%, 16.69%, 13.59%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3,555 | 3,535 | 3,535 | 3,580 | 3,530 | 26,400 |
| November 10, 2026 | 3,580 | 3,555 | 3,555 | 3,580 | 3,540 | 33,700 |
| November 09, 2026 | 3,515 | 3,555 | 3,555 | 3,570 | 3,515 | 34,100 |
| November 06, 2026 | 3,570 | 3,510 | 3,510 | 3,610 | 3,490 | 71,700 |
| November 05, 2026 | 3,550 | 3,610 | 3,610 | 3,640 | 3,550 | 53,400 |
| November 04, 2026 | 3,550 | 3,500 | 3,500 | 3,585 | 3,500 | 49,500 |
| November 02, 2026 | 3,545 | 3,525 | 3,525 | 3,570 | 3,500 | 67,300 |
| October 30, 2026 | 3,650 | 3,575 | 3,575 | 3,735 | 3,520 | 89,800 |
| October 29, 2026 | 3,640 | 3,620 | 3,620 | 3,660 | 3,600 | 125,000 |
| October 28, 2026 | 3,705 | 3,620 | 3,620 | 3,705 | 3,615 | 52,600 |
| October 27, 2026 | 3,755 | 3,710 | 3,710 | 3,765 | 3,700 | 37,700 |
| October 26, 2026 | 3,760 | 3,750 | 3,750 | 3,785 | 3,730 | 39,600 |
| October 23, 2026 | 3,780 | 3,760 | 3,760 | 3,840 | 3,745 | 36,100 |
| October 22, 2026 | 3,755 | 3,755 | 3,755 | 3,770 | 3,730 | 24,200 |
| October 21, 2026 | 3,745 | 3,740 | 3,740 | 3,755 | 3,710 | 29,200 |
| October 20, 2026 | 3,780 | 3,745 | 3,745 | 3,795 | 3,720 | 28,100 |
| October 19, 2026 | 3,775 | 3,780 | 3,780 | 3,810 | 3,755 | 40,800 |
| October 16, 2026 | 3,755 | 3,770 | 3,770 | 3,790 | 3,745 | 33,800 |
| October 15, 2026 | 3,740 | 3,780 | 3,780 | 3,790 | 3,720 | 64,200 |
| October 14, 2026 | 3,745 | 3,725 | 3,725 | 3,745 | 3,705 | 50,200 |
| October 13, 2026 | 3,675 | 3,745 | 3,745 | 3,745 | 3,640 | 42,600 |
| October 09, 2026 | 3,695 | 3,635 | 3,635 | 3,705 | 3,620 | 62,200 |
| October 08, 2026 | 3,740 | 3,655 | 3,655 | 3,740 | 3,635 | 61,500 |
| October 07, 2026 | 3,760 | 3,745 | 3,745 | 3,775 | 3,725 | 43,400 |
| October 06, 2026 | 3,765 | 3,795 | 3,795 | 3,800 | 3,730 | 38,000 |
| October 05, 2026 | 3,770 | 3,745 | 3,745 | 3,770 | 3,660 | 81,900 |
| October 02, 2026 | 3,820 | 3,770 | 3,770 | 3,820 | 3,745 | 73,600 |
| October 01, 2026 | 3,810 | 3,855 | 3,855 | 3,890 | 3,800 | 70,100 |
| September 30, 2026 | 3,800 | 3,840 | 3,840 | 3,845 | 3,765 | 84,400 |
| September 29, 2026 | 3,855 | 3,805 | 3,805 | 3,855 | 3,795 | 63,900 |
| September 28, 2026 | 3,910 | 3,910 | 3,910 | 3,920 | 3,880 | 68,600 |
| September 25, 2026 | 3,845 | 3,900 | 3,900 | 3,910 | 3,845 | 48,100 |
| September 24, 2026 | 3,865 | 3,845 | 3,845 | 3,880 | 3,810 | 68,400 |
| September 18, 2026 | 3,880 | 3,855 | 3,855 | 3,885 | 3,850 | 63,100 |
| September 17, 2026 | 3,835 | 3,880 | 3,880 | 3,885 | 3,835 | 54,700 |
| September 16, 2026 | 3,845 | 3,830 | 3,830 | 3,875 | 3,825 | 63,400 |
| September 15, 2026 | 3,825 | 3,835 | 3,835 | 3,845 | 3,800 | 39,700 |
| 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 |