2109.JP - Mitsui DM Sugar Co., Ltd.

sob, 8 lis 2025, 11:29 CET, NY 5:29, Londyn 10:29, Tokio 19:29, ^SPX +0.13%

Symbol np: ^SPX

Historical data: Mitsui DM Sugar Co., Ltd. (2109.JP)

6 Nov, 7:00 3100 0 (0.00%)

More On 2109.JP


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 2109.JP

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
49	2 Jun 2005	1304.88	1308.96	1267.76	1280.15	-0.32%	-4	149,651
48	1 Jun 2005	1243.11	1300.72	1234.91	1284.29	+4.00%	+49	345,215
47	31 May 2005	1173.16	1251.34	1173.16	1234.91	+4.90%	+58	176,376
46	30 May 2005	1189.58	1189.58	1152.61	1177.23	-1.04%	-12	131,916
45	27 May 2005	1210.16	1214.3	1181.36	1189.58	-2.36%	-29	97,419
44	26 May 2005	1210.16	1226.62	1210.16	1218.39	-1.34%	-17	65,351
43	25 May 2005	1247.21	1251.34	1206.06	1234.91	-2.59%	-33	141,632
42	24 May 2005	1280.15	1280.15	1238.97	1267.76	-0.97%	-12	111,264
41	23 May 2005	1296.63	1296.63	1255.5	1280.15	-0.95%	-12	99,604
40	20 May 2005	1313.1	1325.44	1280.15	1292.48	-0.63%	-8	99,362
39	19 May 2005	1288.4	1317.19	1251.34	1300.72	+0.96%	+12	195,566
38	18 May 2005	1308.96	1333.66	1226.62	1288.4	0.00%	0	209,170
37	17 May 2005	1333.66	1341.91	1255.5	1288.4	-1.88%	-25	170,301
36	16 May 2005	1366.62	1366.62	1313.1	1313.1	-5.34%	-74	134,100
35	13 May 2005	1362.48	1395.43	1337.8	1387.19	0.00%	0	133,375
34	12 May 2005	1407.76	1411.9	1387.19	1387.19	-1.75%	-25	85,272
33	11 May 2005	1428.33	1436.56	1391.33	1411.9	-1.44%	-21	118,070
32	10 May 2005	1444.8	1448.94	1428.33	1432.48	-0.57%	-8	98,147
31	9 May 2005	1453.05	1453.05	1424.23	1440.7	+0.57%	+8	203,338
30	6 May 2005	1432.48	1444.8	1424.23	1432.48	+0.87%	+12	103,492
29	2 May 2005	1411.9	1444.8	1411.9	1420.14	-1.71%	-25	158,153
28	28 Apr 2005	1477.76	1481.85	1436.56	1444.8	-2.23%	-33	211,843
27	27 Apr 2005	1485.94	1490.06	1473.64	1477.76	-1.10%	-16	139,201
26	26 Apr 2005	1494.21	1514.78	1481.85	1494.21	0.00%	0	166,655
25	25 Apr 2005	1494.21	1502.46	1485.94	1494.21	-0.82%	-12	178,317
24	22 Apr 2005	1510.66	1510.66	1494.21	1506.55	+1.95%	+29	264,561
23	21 Apr 2005	1440.7	1481.85	1428.33	1477.76	-1.37%	-21	352,990
22	20 Apr 2005	1531.24	1547.7	1494.21	1498.33	-1.62%	-25	560,705
21	19 Apr 2005	1502.46	1527.14	1485.94	1523.04	+3.35%	+49	524,747
20	18 Apr 2005	1527.14	1547.7	1469.51	1473.64	-4.53%	-70	921,466
19	15 Apr 2005	1506.55	1543.59	1494.21	1543.59	+1.08%	+16	903,976
18	14 Apr 2005	1531.24	1613.6	1510.66	1527.14	-1.59%	-25	1,743,573
17	13 Apr 2005	1494.21	1572.41	1481.85	1551.84	+4.15%	+62	3,172,784
16	12 Apr 2005	1494.21	1510.66	1473.64	1490.06	-0.55%	-8	818,704
15	11 Apr 2005	1481.85	1527.14	1469.51	1498.33	+0.56%	+8	1,126,021
14	8 Apr 2005	1407.76	1510.66	1407.76	1490.06	+4.32%	+62	2,501,786
13	7 Apr 2005	1313.1	1436.56	1308.96	1428.33	+8.10%	+107	441,664
12	6 Apr 2005	1321.31	1321.31	1304.88	1321.31	+1.58%	+21	98,147
11	5 Apr 2005	1321.31	1325.44	1267.76	1300.72	-0.94%	-12	326,996
10	4 Apr 2005	1346.01	1366.62	1313.1	1313.1	-5.34%	-74	302,459

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 2109.JP

On the ticker field set "d:2109.jp", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.