MITSUI E&S Co., Ltd. (TYO:7003)
Japan · Delayed Price · Currency is JPY 6,157.00
-683.00 (-9.99%)
At close: Mar 9, 2026
MITSUI E&S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,279.00 | 6,404.00 | 5,911.00 | 6,157.00 | 6,157.00 | -9.99% | 7,812,600 |
| Mar 6, 2026 | 6,800.00 | 6,873.00 | 6,505.00 | 6,840.00 | 6,840.00 | -1.71% | 7,065,300 |
| Mar 5, 2026 | 7,159.00 | 7,346.00 | 6,794.00 | 6,959.00 | 6,959.00 | 0.72% | 7,871,800 |
| Mar 4, 2026 | 7,501.00 | 7,542.00 | 6,708.00 | 6,909.00 | 6,909.00 | -11.25% | 9,764,000 |
| Mar 3, 2026 | 8,181.00 | 8,438.00 | 7,754.00 | 7,785.00 | 7,785.00 | -4.23% | 7,495,500 |
| Mar 2, 2026 | 7,700.00 | 8,224.00 | 7,680.00 | 8,129.00 | 8,129.00 | 3.21% | 5,583,900 |
| Feb 27, 2026 | 7,682.00 | 7,903.00 | 7,610.00 | 7,876.00 | 7,876.00 | 2.06% | 4,685,800 |
| Feb 26, 2026 | 7,808.00 | 7,918.00 | 7,660.00 | 7,717.00 | 7,717.00 | -1.17% | 5,600,300 |
| Feb 25, 2026 | 7,763.00 | 7,958.00 | 7,680.00 | 7,808.00 | 7,808.00 | 1.02% | 7,047,600 |
| Feb 24, 2026 | 8,002.00 | 8,043.00 | 7,568.00 | 7,729.00 | 7,729.00 | -4.46% | 8,537,700 |
| Feb 20, 2026 | 7,760.00 | 8,186.00 | 7,739.00 | 8,090.00 | 8,090.00 | 4.16% | 11,598,300 |
| Feb 19, 2026 | 7,550.00 | 7,974.00 | 7,452.00 | 7,767.00 | 7,767.00 | 3.67% | 11,754,300 |
| Feb 18, 2026 | 7,311.00 | 7,578.00 | 7,213.00 | 7,492.00 | 7,492.00 | 3.45% | 7,451,500 |
| Feb 17, 2026 | 7,295.00 | 7,296.00 | 7,062.00 | 7,242.00 | 7,242.00 | -1.55% | 6,026,400 |
| Feb 16, 2026 | 7,598.00 | 7,655.00 | 7,356.00 | 7,356.00 | 7,356.00 | 0.88% | 7,318,800 |
| Feb 13, 2026 | 6,963.00 | 7,522.00 | 6,896.00 | 7,292.00 | 7,292.00 | 2.26% | 9,682,700 |
| Feb 12, 2026 | 7,260.00 | 7,650.00 | 7,031.00 | 7,131.00 | 7,131.00 | 0.30% | 11,844,000 |
| Feb 10, 2026 | 7,300.00 | 7,639.00 | 6,719.00 | 7,110.00 | 7,110.00 | -0.01% | 23,363,500 |
| Feb 9, 2026 | 7,045.00 | 7,270.00 | 6,898.00 | 7,111.00 | 7,111.00 | 3.89% | 7,016,100 |
| Feb 6, 2026 | 6,597.00 | 6,870.00 | 6,473.00 | 6,845.00 | 6,845.00 | 2.21% | 4,541,900 |
| Feb 5, 2026 | 6,902.00 | 6,939.00 | 6,614.00 | 6,697.00 | 6,697.00 | -3.29% | 4,043,400 |
| Feb 4, 2026 | 6,839.00 | 6,979.00 | 6,704.00 | 6,925.00 | 6,925.00 | 1.24% | 4,117,900 |
| Feb 3, 2026 | 6,685.00 | 6,853.00 | 6,633.00 | 6,840.00 | 6,840.00 | 4.80% | 3,602,800 |
| Feb 2, 2026 | 6,960.00 | 7,028.00 | 6,478.00 | 6,527.00 | 6,527.00 | -4.99% | 5,796,700 |
| Jan 30, 2026 | 6,862.00 | 6,961.00 | 6,750.00 | 6,870.00 | 6,870.00 | -1.32% | 4,294,700 |
| Jan 29, 2026 | 6,785.00 | 7,030.00 | 6,746.00 | 6,962.00 | 6,962.00 | 5.73% | 8,125,000 |
| Jan 28, 2026 | 6,592.00 | 6,679.00 | 6,458.00 | 6,585.00 | 6,585.00 | -1.26% | 4,057,600 |
| Jan 27, 2026 | 6,404.00 | 6,669.00 | 6,356.00 | 6,669.00 | 6,669.00 | 3.46% | 5,312,900 |
| Jan 26, 2026 | 6,280.00 | 6,446.00 | 6,158.00 | 6,446.00 | 6,446.00 | 1.34% | 5,540,500 |
| Jan 23, 2026 | 6,445.00 | 6,646.00 | 6,321.00 | 6,361.00 | 6,361.00 | -0.28% | 5,303,600 |
| Jan 22, 2026 | 6,608.00 | 6,640.00 | 6,291.00 | 6,379.00 | 6,379.00 | -2.49% | 4,715,300 |
| Jan 21, 2026 | 6,449.00 | 6,698.00 | 6,400.00 | 6,542.00 | 6,542.00 | -1.61% | 4,377,400 |
| Jan 20, 2026 | 6,806.00 | 6,885.00 | 6,571.00 | 6,649.00 | 6,649.00 | -2.51% | 4,131,500 |
| Jan 19, 2026 | 6,852.00 | 6,980.00 | 6,698.00 | 6,820.00 | 6,820.00 | -1.60% | 4,691,700 |
| Jan 16, 2026 | 7,230.00 | 7,317.00 | 6,851.00 | 6,931.00 | 6,931.00 | -3.36% | 7,153,200 |
| Jan 15, 2026 | 7,001.00 | 7,333.00 | 6,982.00 | 7,172.00 | 7,172.00 | 0.59% | 9,775,600 |
| Jan 14, 2026 | 6,782.00 | 7,141.00 | 6,738.00 | 7,130.00 | 7,130.00 | 5.75% | 8,605,200 |
| Jan 13, 2026 | 6,700.00 | 6,945.00 | 6,640.00 | 6,742.00 | 6,742.00 | 4.20% | 8,748,000 |
| Jan 9, 2026 | 6,264.00 | 6,570.00 | 6,206.00 | 6,470.00 | 6,470.00 | 2.78% | 9,710,700 |
| Jan 8, 2026 | 6,157.00 | 6,392.00 | 6,102.00 | 6,295.00 | 6,295.00 | 3.93% | 7,083,000 |
| Jan 7, 2026 | 5,740.00 | 6,155.00 | 5,732.00 | 6,057.00 | 6,057.00 | 4.67% | 6,692,000 |
| Jan 6, 2026 | 5,800.00 | 5,830.00 | 5,652.00 | 5,787.00 | 5,787.00 | 1.58% | 3,367,500 |
| Jan 5, 2026 | 5,632.00 | 5,756.00 | 5,599.00 | 5,697.00 | 5,697.00 | 2.46% | 3,691,400 |
| Dec 30, 2025 | 5,610.00 | 5,655.00 | 5,533.00 | 5,560.00 | 5,560.00 | -1.68% | 3,011,600 |
| Dec 29, 2025 | 5,499.00 | 5,699.00 | 5,497.00 | 5,655.00 | 5,655.00 | 3.61% | 4,317,400 |
| Dec 26, 2025 | 5,500.00 | 5,575.00 | 5,418.00 | 5,458.00 | 5,458.00 | -1.71% | 4,963,200 |
| Dec 25, 2025 | 5,722.00 | 5,736.00 | 5,474.00 | 5,553.00 | 5,553.00 | -2.58% | 5,285,400 |
| Dec 24, 2025 | 5,695.00 | 5,769.00 | 5,596.00 | 5,700.00 | 5,700.00 | -2.90% | 6,405,900 |
| Dec 23, 2025 | 5,530.00 | 5,870.00 | 5,520.00 | 5,870.00 | 5,870.00 | 8.22% | 10,258,900 |
| Dec 22, 2025 | 5,459.00 | 5,470.00 | 5,358.00 | 5,424.00 | 5,424.00 | 1.92% | 3,749,000 |