MITSUI DM SUGAR HOLDINGS CO LTD - Price History
Monthly price history for 2109.T (MITSUI DM SUGAR HOLDINGS CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,155 | ¥3,155 |
| April 2024 | ¥3,065 | ¥3,065 |
| March 2024 | ¥3,125 | ¥3,125 |
| February 2024 | ¥3,171 | ¥3,230 |
| January 2024 | ¥3,333 | ¥3,395 |
| December 2023 | ¥2,917 | ¥2,971 |
| November 2023 | ¥2,965 | ¥3,020 |
| October 2023 | ¥3,004 | ¥3,060 |
| September 2023 | ¥2,955 | ¥3,010 |
| August 2023 | ¥2,879 | ¥2,988 |
| July 2023 | ¥2,747 | ¥2,851 |
| June 2023 | ¥2,655 | ¥2,755 |
| May 2023 | ¥2,448 | ¥2,541 |
| April 2023 | ¥2,197 | ¥2,280 |
| March 2023 | ¥1,961 | ¥2,035 |
| February 2023 | ¥1,919 | ¥2,082 |
| January 2023 | ¥1,873 | ¥2,032 |
| December 2022 | ¥1,849 | ¥2,006 |
| November 2022 | ¥1,803 | ¥1,956 |
| October 2022 | ¥1,751 | ¥1,900 |
| September 2022 | ¥1,744 | ¥1,893 |
| August 2022 | ¥1,699 | ¥1,874 |
| July 2022 | ¥1,721 | ¥1,898 |
| June 2022 | ¥1,729 | ¥1,906 |
| May 2022 | ¥1,683 | ¥1,856 |
| April 2022 | ¥1,752 | ¥1,932 |
| March 2022 | ¥1,744 | ¥1,923 |
| February 2022 | ¥1,834 | ¥2,053 |
| January 2022 | ¥1,762 | ¥1,972 |
| December 2021 | ¥1,732 | ¥1,938 |
| November 2021 | ¥1,664 | ¥1,862 |
| October 2021 | ¥1,807 | ¥2,023 |
| September 2021 | ¥1,805 | ¥2,020 |
| August 2021 | ¥1,703 | ¥1,935 |
| July 2021 | ¥1,641 | ¥1,864 |
| June 2021 | ¥1,643 | ¥1,867 |
| May 2021 | ¥1,600 | ¥1,818 |
| April 2021 | ¥1,591 | ¥1,808 |
| March 2021 | ¥1,727 | ¥1,962 |
| February 2021 | ¥1,635 | ¥1,880 |
| January 2021 | ¥1,615 | ¥1,857 |
| December 2020 | ¥1,579 | ¥1,816 |
| November 2020 | ¥1,556 | ¥1,789 |
| October 2020 | ¥1,580 | ¥1,817 |
| September 2020 | ¥1,696 | ¥1,951 |
| August 2020 | ¥1,661 | ¥1,934 |
| July 2020 | ¥1,649 | ¥1,920 |
| June 2020 | ¥1,702 | ¥1,982 |
| May 2020 | ¥1,789 | ¥2,083 |
| April 2020 | ¥1,845 | ¥2,148 |
| March 2020 | ¥1,784 | ¥2,077 |
| February 2020 | ¥1,625 | ¥1,899 |
| January 2020 | ¥1,840 | ¥2,150 |
| December 2019 | ¥1,949 | ¥2,278 |
| November 2019 | ¥1,980 | ¥2,314 |
| October 2019 | ¥2,018 | ¥2,358 |
| September 2019 | ¥1,909 | ¥2,231 |
| August 2019 | ¥1,857 | ¥2,177 |
| July 2019 | ¥1,986 | ¥2,328 |
| June 2019 | ¥1,901 | ¥2,228 |
| May 2019 | ¥1,952 | ¥2,288 |
| April 2019 | ¥2,288 | ¥2,682 |
| March 2019 | ¥2,326 | ¥2,726 |
| February 2019 | ¥2,404 | ¥2,872 |
| January 2019 | ¥2,470 | ¥2,951 |
| December 2018 | ¥2,330 | ¥2,783 |
| November 2018 | ¥2,528 | ¥3,020 |
| October 2018 | ¥2,545 | ¥3,040 |
| September 2018 | ¥2,729 | ¥3,260 |
| August 2018 | ¥2,494 | ¥3,030 |
| July 2018 | ¥2,790 | ¥3,390 |
| June 2018 | ¥2,827 | ¥3,435 |
| May 2018 | ¥3,008 | ¥3,655 |
| April 2018 | ¥3,604 | ¥4,380 |
| March 2018 | ¥3,382 | ¥4,110 |
| February 2018 | ¥3,549 | ¥4,375 |
| January 2018 | ¥3,768 | ¥4,645 |
| December 2017 | ¥3,861 | ¥4,760 |
| November 2017 | ¥3,731 | ¥4,600 |
| October 2017 | ¥3,147 | ¥3,880 |
| September 2017 | ¥3,070 | ¥3,785 |
| August 2017 | ¥2,990 | ¥3,735 |
| July 2017 | ¥2,682 | ¥3,350 |
| June 2017 | ¥2,606 | ¥3,255 |
| May 2017 | ¥2,630 | ¥3,285 |
| April 2017 | ¥2,199 | ¥2,747 |
| March 2017 | ¥2,169 | ¥2,709 |
| February 2017 | ¥2,123 | ¥2,715 |
| January 2017 | ¥1,964 | ¥2,512 |
| December 2016 | ¥1,960 | ¥2,507 |
| November 2016 | ¥1,857 | ¥2,375 |
| October 2016 | ¥1,851 | ¥2,367 |
| September 2016 | ¥1,903 | ¥2,434 |
| August 2016 | ¥1,823 | ¥2,365 |
| July 2016 | ¥1,974 | ¥2,560 |
| June 2016 | ¥1,870 | ¥2,425 |
| May 2016 | ¥2,035 | ¥2,640 |
| April 2016 | ¥1,896 | ¥2,460 |
| March 2016 | ¥1,935 | ¥2,510 |
| February 2016 | ¥1,822 | ¥2,400 |
| January 2016 | ¥2,084 | ¥2,745 |
| December 2015 | ¥2,065 | ¥2,720 |
| November 2015 | ¥2,076 | ¥2,735 |
| October 2015 | ¥1,848 | ¥2,435 |
| September 2015 | ¥1,890 | ¥2,490 |
| August 2015 | ¥1,878 | ¥2,505 |
| July 2015 | ¥2,005 | ¥2,675 |
| June 2015 | ¥1,829 | ¥2,440 |
| May 2015 | ¥1,668 | ¥2,225 |
| April 2015 | ¥1,619 | ¥2,160 |
| March 2015 | ¥1,582 | ¥2,110 |
| February 2015 | ¥1,572 | ¥2,125 |
| January 2015 | ¥1,479 | ¥2,000 |
| December 2014 | ¥1,468 | ¥1,985 |
| November 2014 | ¥1,575 | ¥2,130 |
| October 2014 | ¥1,416 | ¥1,915 |
| September 2014 | ¥1,357 | ¥1,835 |
| August 2014 | ¥1,430 | ¥1,955 |
| July 2014 | ¥1,449 | ¥1,980 |
| June 2014 | ¥1,401 | ¥1,915 |
| May 2014 | ¥1,405 | ¥1,920 |
| April 2014 | ¥1,551 | ¥2,120 |
| March 2014 | ¥1,441 | ¥1,970 |
| February 2014 | ¥1,535 | ¥2,125 |
| January 2014 | ¥1,586 | ¥2,195 |
| December 2013 | ¥1,459 | ¥2,020 |
| November 2013 | ¥1,337 | ¥1,850 |
| October 2013 | ¥1,272 | ¥1,760 |
| September 2013 | ¥1,116 | ¥1,545 |
| August 2013 | ¥1,120 | ¥1,565 |
| July 2013 | ¥1,138 | ¥1,590 |
| June 2013 | ¥1,127 | ¥1,575 |
| May 2013 | ¥1,073 | ¥1,500 |
| April 2013 | ¥1,095 | ¥1,530 |
| March 2013 | ¥1,045 | ¥1,460 |
| February 2013 | ¥1,077 | ¥1,525 |
| January 2013 | ¥1,020 | ¥1,445 |
| December 2012 | ¥879 | ¥1,245 |
| November 2012 | ¥889 | ¥1,260 |
| October 2012 | ¥907 | ¥1,285 |
| September 2012 | ¥918 | ¥1,300 |
| August 2012 | ¥904 | ¥1,295 |
| July 2012 | ¥900 | ¥1,290 |
| June 2012 | ¥897 | ¥1,285 |
| May 2012 | ¥876 | ¥1,255 |
| April 2012 | ¥914 | ¥1,310 |
| March 2012 | ¥963 | ¥1,380 |
| February 2012 | ¥970 | ¥1,410 |
| January 2012 | ¥898 | ¥1,305 |
| December 2011 | ¥905 | ¥1,315 |
| November 2011 | ¥918 | ¥1,335 |
| October 2011 | ¥1,139 | ¥1,655 |
| September 2011 | ¥1,132 | ¥1,645 |
| August 2011 | ¥1,186 | ¥1,740 |
| July 2011 | ¥1,250 | ¥1,835 |
| June 2011 | ¥1,101 | ¥1,615 |
| May 2011 | ¥1,203 | ¥1,765 |
| April 2011 | ¥1,373 | ¥2,015 |
| March 2011 | ¥1,189 | ¥1,745 |
| February 2011 | ¥1,152 | ¥1,710 |
| January 2011 | ¥1,132 | ¥1,680 |
| December 2010 | ¥1,037 | ¥1,540 |
| November 2010 | ¥1,031 | ¥1,530 |
| October 2010 | ¥1,007 | ¥1,495 |
| September 2010 | ¥1,128 | ¥1,675 |
| August 2010 | ¥1,034 | ¥1,550 |
| July 2010 | ¥1,004 | ¥1,505 |
| June 2010 | ¥1,018 | ¥1,525 |
| May 2010 | ¥978 | ¥1,465 |
| April 2010 | ¥1,061 | ¥1,590 |
| March 2010 | ¥1,041 | ¥1,560 |
| February 2010 | ¥1,101 | ¥1,665 |
| January 2010 | ¥968 | ¥1,465 |
| December 2009 | ¥992 | ¥1,500 |
| November 2009 | ¥992 | ¥1,500 |
| October 2009 | ¥1,068 | ¥1,615 |
| September 2009 | ¥1,048 | ¥1,585 |
| August 2009 | ¥1,123 | ¥1,715 |
| July 2009 | ¥1,025 | ¥1,565 |
| June 2009 | ¥1,071 | ¥1,635 |
| May 2009 | ¥897 | ¥1,370 |
| April 2009 | ¥868 | ¥1,325 |
| March 2009 | ¥874 | ¥1,335 |
| February 2009 | ¥920 | ¥1,425 |
| January 2009 | ¥968 | ¥1,500 |
| December 2008 | ¥1,103 | ¥1,710 |
| November 2008 | ¥1,149 | ¥1,780 |
| October 2008 | ¥1,103 | ¥1,710 |
| September 2008 | ¥1,258 | ¥1,950 |
| August 2008 | ¥1,345 | ¥2,100 |
| July 2008 | ¥1,316 | ¥2,055 |
| June 2008 | ¥1,252 | ¥1,955 |
| May 2008 | ¥1,181 | ¥1,845 |
| April 2008 | ¥1,108 | ¥1,730 |
| March 2008 | ¥1,088 | ¥1,700 |
| February 2008 | ¥1,197 | ¥1,890 |
| January 2008 | ¥1,219 | ¥1,925 |
| December 2007 | ¥1,266 | ¥2,000 |
| November 2007 | ¥1,523 | ¥2,405 |
| October 2007 | ¥1,520 | ¥2,400 |
| September 2007 | ¥1,285 | ¥2,030 |
| August 2007 | ¥1,263 | ¥2,010 |
| July 2007 | ¥1,197 | ¥1,905 |
| June 2007 | ¥1,266 | ¥2,015 |
| May 2007 | ¥1,238 | ¥1,970 |
| April 2007 | ¥1,301 | ¥2,070 |
| March 2007 | ¥1,376 | ¥2,190 |
| February 2007 | ¥1,340 | ¥2,160 |
| January 2007 | ¥1,250 | ¥2,015 |
| December 2006 | ¥1,203 | ¥1,940 |
| November 2006 | ¥1,169 | ¥1,885 |
| October 2006 | ¥1,145 | ¥1,845 |
| September 2006 | ¥1,213 | ¥1,955 |
| August 2006 | ¥1,324 | ¥2,135 |
| July 2006 | ¥1,182 | ¥1,905 |
| June 2006 | ¥1,343 | ¥2,165 |
| May 2006 | ¥1,492 | ¥2,405 |
| April 2006 | ¥1,582 | ¥2,550 |
| March 2006 | ¥1,628 | ¥2,625 |
| February 2006 | ¥1,570 | ¥2,555 |
| January 2006 | ¥1,945 | ¥3,165 |
| December 2005 | ¥1,468 | ¥2,390 |
| November 2005 | ¥1,444 | ¥2,350 |
| October 2005 | ¥1,607 | ¥2,615 |
| September 2005 | ¥1,527 | ¥2,485 |
| August 2005 | ¥1,293 | ¥2,105 |
| July 2005 | ¥1,017 | ¥1,655 |
| June 2005 | ¥965 | ¥1,570 |
| May 2005 | ¥931 | ¥1,515 |
| April 2005 | ¥1,088 | ¥1,770 |
| March 2005 | ¥1,106 | ¥1,800 |
| February 2005 | ¥949 | ¥1,545 |
| January 2005 | ¥940 | ¥1,530 |
| December 2004 | ¥796 | ¥1,295 |
| November 2004 | ¥796 | ¥1,295 |
| October 2004 | ¥845 | ¥1,375 |
| September 2004 | ¥869 | ¥1,415 |
| August 2004 | ¥805 | ¥1,310 |
| July 2004 | ¥777 | ¥1,265 |
| June 2004 | ¥833 | ¥1,355 |
| May 2004 | ¥783 | ¥1,275 |
| April 2004 | ¥866 | ¥1,410 |
| March 2004 | ¥866 | ¥1,410 |
| February 2004 | ¥699 | ¥1,150 |
| January 2004 | ¥660 | ¥1,085 |
| December 2003 | ¥629 | ¥1,035 |
| November 2003 | ¥620 | ¥1,020 |
| October 2003 | ¥620 | ¥1,020 |
| September 2003 | ¥638 | ¥1,050 |
| August 2003 | ¥651 | ¥1,070 |
| July 2003 | ¥632 | ¥1,040 |
| June 2003 | ¥620 | ¥1,020 |
| May 2003 | ¥581 | ¥955 |
| April 2003 | ¥562 | ¥925 |
| March 2003 | ¥584 | ¥960 |
| February 2003 | ¥548 | ¥925 |
| January 2003 | ¥519 | ¥875 |
| December 2002 | ¥527 | ¥890 |
| November 2002 | ¥578 | ¥975 |
| October 2002 | ¥525 | ¥885 |
| September 2002 | ¥557 | ¥940 |
| August 2002 | ¥569 | ¥960 |
| July 2002 | ¥581 | ¥980 |
| June 2002 | ¥572 | ¥965 |
| May 2002 | ¥631 | ¥1,065 |
| April 2002 | ¥605 | ¥1,020 |
| March 2002 | ¥616 | ¥1,040 |
| February 2002 | ¥605 | ¥1,045 |
| January 2002 | ¥565 | ¥975 |
| December 2001 | ¥576 | ¥995 |
| November 2001 | ¥588 | ¥1,015 |
| October 2001 | ¥655 | ¥1,130 |
| September 2001 | ¥608 | ¥1,050 |
| August 2001 | ¥683 | ¥1,180 |
| July 2001 | ¥640 | ¥1,105 |
| June 2001 | ¥721 | ¥1,245 |
| May 2001 | ¥712 | ¥1,230 |
| April 2001 | ¥701 | ¥1,210 |
| March 2001 | ¥620 | ¥1,070 |
| February 2001 | ¥600 | ¥1,060 |
| January 2001 | ¥569 | ¥1,005 |
2109.T
Price: ¥3,155
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.03%
Payout Ratio: 28.02%
Payout Ratio Range:
Dividend Per Share: 120.00 JPY
Earnings Per Share: 455.10 JPY
P/E Ratio: 7.70
Exchange: JPX
Sector: Consumer Defensive
Industry: Confectioners
Market Capitalization: 96.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 19
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%