Skip to main content
logo
MITSUI E&S Co., Ltd. (TYO:7003)
Japan flag Japan · Delayed Price · Currency is JPY
4,900.00
+310.00 (6.75%)
Oct 17, 2025, 3:30 PM JST

MITSUI E&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20254,870.005,290.004,870.004,900.004,900.006.75%10,640,600
Oct 16, 20254,540.004,700.004,510.004,590.004,590.002.00%2,605,700
Oct 15, 20254,325.004,535.004,320.004,500.004,500.004.65%2,505,600
Oct 14, 20254,455.004,495.004,290.004,300.004,300.00-3.80%2,989,400
Oct 10, 20254,610.004,630.004,440.004,470.004,470.00-3.35%2,402,200
Oct 9, 20254,870.004,895.004,610.004,625.004,625.00-4.15%3,625,600
Oct 8, 20254,720.004,865.004,675.004,825.004,825.001.26%4,605,900
Oct 7, 20254,660.004,845.004,475.004,765.004,765.004.15%4,831,300
Oct 6, 20254,545.004,695.004,430.004,575.004,575.008.54%5,384,500
Oct 3, 20254,150.004,215.004,125.004,215.004,215.002.06%1,949,200
Oct 2, 20254,255.004,265.004,085.004,130.004,130.00-2.94%2,491,300
Oct 1, 20254,435.004,450.004,235.004,255.004,255.00-4.92%2,099,100
Sep 30, 20254,415.004,545.004,370.004,475.004,475.00-0.22%2,013,600
Sep 29, 20254,495.004,545.004,365.004,485.004,485.000.67%2,387,300
Sep 26, 20254,550.004,640.004,435.004,455.004,440.00-0.78%3,599,800
Sep 25, 20254,570.004,585.004,460.004,490.004,474.88-1.10%2,126,300
Sep 24, 20254,255.004,600.004,235.004,540.004,524.714.97%4,383,700
Sep 22, 20254,360.004,510.004,305.004,325.004,310.441.65%4,241,800
Sep 19, 20254,130.004,290.004,080.004,255.004,240.674.03%4,919,800
Sep 18, 20254,190.004,270.004,090.004,090.004,076.230.99%3,685,000
Sep 17, 20254,025.004,090.004,010.004,050.004,036.36-0.74%3,685,000
Sep 16, 20254,170.004,245.004,070.004,080.004,066.26-2.74%2,241,800
Sep 12, 20254,285.004,290.004,190.004,195.004,180.88-1.18%2,289,200
Sep 11, 20254,065.004,295.004,050.004,245.004,230.715.07%3,277,600
Sep 10, 20254,075.004,150.004,010.004,040.004,026.40-1.22%2,316,900
Sep 9, 20254,330.004,395.004,055.004,090.004,076.23-3.31%3,228,400
Sep 8, 20254,220.004,265.004,155.004,230.004,215.760.36%2,326,400
Sep 5, 20254,315.004,360.004,160.004,215.004,200.81-1.75%3,115,900
Sep 4, 20254,350.004,370.004,235.004,290.004,275.56-1.38%3,038,200
Sep 3, 20254,295.004,385.004,205.004,350.004,335.35-4,211,400
Sep 2, 20254,525.004,570.004,345.004,350.004,335.35-3.44%4,009,600
Sep 1, 20254,465.004,650.004,420.004,505.004,489.82-2.07%5,568,100
Aug 29, 20254,345.004,620.004,305.004,600.004,584.506.48%6,482,200
Aug 28, 20254,185.004,335.004,145.004,320.004,305.441.53%4,149,400
Aug 27, 20254,215.004,285.004,155.004,255.004,240.661.43%2,642,500
Aug 26, 20254,270.004,285.004,170.004,195.004,180.86-1.76%3,050,000
Aug 25, 20254,280.004,340.004,210.004,270.004,255.613.14%4,942,300
Aug 22, 20254,000.004,265.004,000.004,140.004,126.053.50%6,024,800
Aug 21, 20253,870.004,000.003,865.004,000.003,986.522.43%3,218,400
Aug 20, 20253,950.003,960.003,845.003,905.003,891.84-4.41%4,103,000
Aug 19, 20254,115.004,150.003,980.004,085.004,071.230.86%5,382,900
Aug 18, 20253,950.004,170.003,950.004,050.004,036.354.25%7,433,600
Aug 15, 20253,770.003,980.003,720.003,885.003,871.914.02%5,869,800
Aug 14, 20253,710.003,780.003,655.003,735.003,722.41-0.27%3,191,500
Aug 13, 20253,705.003,785.003,655.003,745.003,732.381.63%3,146,200
Aug 12, 20253,750.003,765.003,620.003,685.003,672.58-0.41%3,629,300
Aug 8, 20253,770.003,795.003,675.003,700.003,687.53-2.50%4,725,200
Aug 7, 20253,575.003,820.003,555.003,795.003,782.218.27%10,567,900
Aug 6, 20253,200.003,645.003,155.003,505.003,493.1911.80%12,124,100
Aug 5, 20253,235.003,245.003,125.003,135.003,124.44-0.16%3,265,700