Skip to main content
logo
MITSUI E&S Co., Ltd. (TYO:7003)
Japan flag Japan · Delayed Price · Currency is JPY
4,140.00
+140.00 (3.50%)
Aug 22, 2025, 3:30 PM JST

MITSUI E&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20254,000.004,265.004,000.004,140.004,140.003.50%6,024,800
Aug 21, 20253,870.004,000.003,865.004,000.004,000.002.43%3,218,400
Aug 20, 20253,950.003,960.003,845.003,905.003,905.00-4.41%4,103,000
Aug 19, 20254,115.004,150.003,980.004,085.004,085.000.86%5,382,900
Aug 18, 20253,950.004,170.003,950.004,050.004,050.004.25%7,433,600
Aug 15, 20253,770.003,980.003,720.003,885.003,885.004.02%5,869,800
Aug 14, 20253,710.003,780.003,655.003,735.003,735.00-0.27%3,191,500
Aug 13, 20253,705.003,785.003,655.003,745.003,745.001.63%3,146,200
Aug 12, 20253,750.003,765.003,620.003,685.003,685.00-0.41%3,629,300
Aug 8, 20253,770.003,795.003,675.003,700.003,700.00-2.50%4,725,200
Aug 7, 20253,575.003,820.003,555.003,795.003,795.008.27%10,567,900
Aug 6, 20253,200.003,645.003,155.003,505.003,505.0011.80%12,124,100
Aug 5, 20253,235.003,245.003,125.003,135.003,135.00-0.16%3,265,700
Aug 4, 20253,100.003,150.003,075.003,140.003,140.00-2.33%2,785,700
Aug 1, 20253,215.003,245.003,165.003,215.003,215.001.26%2,821,400
Jul 31, 20253,110.003,275.003,105.003,175.003,175.002.09%5,006,000
Jul 30, 20253,015.003,110.002,992.003,110.003,110.003.15%2,585,000
Jul 29, 20253,030.003,040.002,979.003,015.003,015.00-1.63%3,439,000
Jul 28, 20253,110.003,115.003,025.003,065.003,065.00-1.45%2,769,600
Jul 25, 20252,980.003,130.002,967.003,110.003,110.003.15%5,564,600
Jul 24, 20252,958.003,040.002,923.003,015.003,015.002.00%9,813,300
Jul 23, 20253,080.003,090.002,930.002,956.002,956.00-3.08%8,827,400
Jul 22, 20252,891.003,090.002,841.003,050.003,050.006.05%11,850,600
Jul 18, 20252,978.002,986.002,846.002,876.002,876.00-1.78%13,093,200
Jul 17, 20252,790.003,120.002,788.002,928.002,928.0011.63%29,101,400
Jul 16, 20252,638.002,676.002,620.002,623.002,623.00-0.57%3,670,200
Jul 15, 20252,669.002,725.002,630.002,638.002,638.00-1.20%4,579,700
Jul 14, 20252,623.002,700.002,588.002,670.002,670.003.77%7,322,100
Jul 11, 20252,750.002,758.002,560.002,573.002,573.00-5.75%9,398,600
Jul 10, 20252,730.002,772.002,690.002,730.002,730.000.04%4,910,400
Jul 9, 20252,703.002,751.002,646.002,729.002,729.000.66%6,374,000
Jul 8, 20252,614.002,764.002,590.002,711.002,711.003.67%8,437,500
Jul 7, 20252,635.002,662.002,604.002,615.002,615.00-2.13%3,968,600
Jul 4, 20252,761.002,763.002,660.002,672.002,672.00-1.80%4,953,400
Jul 3, 20252,790.002,793.002,704.002,721.002,721.00-2.75%6,142,700
Jul 2, 20252,800.002,859.002,765.002,798.002,798.00-3.28%8,500,000
Jul 1, 20252,834.002,957.002,806.002,893.002,893.001.51%10,737,900
Jun 30, 20252,944.002,988.002,804.002,850.002,850.00-1.52%13,111,700
Jun 27, 20252,850.002,944.002,812.002,894.002,894.003.62%13,910,200
Jun 26, 20252,900.002,935.002,768.002,793.002,793.00-1.59%12,915,100
Jun 25, 20252,820.002,922.002,760.002,838.002,838.002.45%21,584,200
Jun 24, 20252,798.002,841.002,729.002,770.002,770.00-3.52%14,756,100
Jun 23, 20252,620.002,874.002,615.002,871.002,871.0011.71%23,449,500
Jun 20, 20252,367.002,605.002,326.002,570.002,570.006.99%18,817,200
Jun 19, 20252,372.002,427.002,341.002,402.002,402.000.84%3,877,100
Jun 18, 20252,414.002,462.002,370.002,382.002,382.00-1.89%4,429,600
Jun 17, 20252,498.002,508.002,421.002,428.002,428.00-2.61%5,946,000
Jun 16, 20252,470.002,502.002,392.002,493.002,493.002.59%8,821,200
Jun 13, 20252,361.002,447.002,306.002,430.002,430.003.18%7,586,300
Jun 12, 20252,283.002,364.002,276.002,355.002,355.003.15%6,759,800