MITSUI E&S Co., Ltd. (TYO:7003)
Japan · Delayed Price · Currency is JPY 5,600.00
+146.00 (2.68%)
May 12, 2026, 3:30 PM JST
MITSUI E&S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5,554.00 | 5,634.00 | 5,488.00 | 5,600.00 | 5,600.00 | 2.68% | 2,652,300 |
| May 11, 2026 | 5,555.00 | 5,619.00 | 5,408.00 | 5,454.00 | 5,454.00 | -1.82% | 2,779,700 |
| May 8, 2026 | 5,638.00 | 5,640.00 | 5,483.00 | 5,555.00 | 5,555.00 | -1.63% | 3,423,700 |
| May 7, 2026 | 5,640.00 | 5,725.00 | 5,590.00 | 5,647.00 | 5,647.00 | 0.95% | 3,552,600 |
| May 1, 2026 | 5,632.00 | 5,657.00 | 5,552.00 | 5,594.00 | 5,594.00 | -0.37% | 2,188,200 |
| Apr 30, 2026 | 5,692.00 | 5,769.00 | 5,562.00 | 5,615.00 | 5,615.00 | -3.06% | 2,669,200 |
| Apr 28, 2026 | 5,700.00 | 5,794.00 | 5,661.00 | 5,792.00 | 5,792.00 | 0.78% | 2,462,100 |
| Apr 27, 2026 | 5,560.00 | 5,806.00 | 5,408.00 | 5,747.00 | 5,747.00 | 2.63% | 4,806,900 |
| Apr 24, 2026 | 5,662.00 | 5,670.00 | 5,523.00 | 5,600.00 | 5,600.00 | -0.97% | 3,273,700 |
| Apr 23, 2026 | 5,820.00 | 5,820.00 | 5,559.00 | 5,655.00 | 5,655.00 | -5.75% | 5,939,000 |
| Apr 22, 2026 | 5,651.00 | 6,179.00 | 5,499.00 | 6,000.00 | 6,000.00 | 5.06% | 9,855,500 |
| Apr 21, 2026 | 5,572.00 | 5,731.00 | 5,490.00 | 5,711.00 | 5,711.00 | 1.57% | 2,667,400 |
| Apr 20, 2026 | 5,671.00 | 5,771.00 | 5,590.00 | 5,623.00 | 5,623.00 | -0.37% | 3,292,800 |
| Apr 17, 2026 | 5,617.00 | 5,746.00 | 5,435.00 | 5,644.00 | 5,644.00 | -0.83% | 4,642,400 |
| Apr 16, 2026 | 5,513.00 | 5,711.00 | 5,446.00 | 5,691.00 | 5,691.00 | 2.61% | 3,828,800 |
| Apr 15, 2026 | 5,894.00 | 5,919.00 | 5,530.00 | 5,546.00 | 5,546.00 | -5.39% | 4,767,400 |
| Apr 14, 2026 | 5,840.00 | 5,932.00 | 5,786.00 | 5,862.00 | 5,862.00 | 1.10% | 3,599,400 |
| Apr 13, 2026 | 5,969.00 | 6,040.00 | 5,745.00 | 5,798.00 | 5,798.00 | -3.32% | 3,953,900 |
| Apr 10, 2026 | 6,212.00 | 6,220.00 | 5,997.00 | 5,997.00 | 5,997.00 | -3.01% | 4,309,500 |
| Apr 9, 2026 | 6,216.00 | 6,377.00 | 6,146.00 | 6,183.00 | 6,183.00 | -3.33% | 4,812,300 |
| Apr 8, 2026 | 6,100.00 | 6,441.00 | 6,015.00 | 6,396.00 | 6,396.00 | 10.58% | 6,515,800 |
| Apr 7, 2026 | 5,898.00 | 5,945.00 | 5,722.00 | 5,784.00 | 5,784.00 | -2.68% | 3,866,000 |
| Apr 6, 2026 | 5,989.00 | 6,015.00 | 5,818.00 | 5,943.00 | 5,943.00 | 0.15% | 3,777,800 |
| Apr 3, 2026 | 6,010.00 | 6,043.00 | 5,869.00 | 5,934.00 | 5,934.00 | 0.94% | 2,664,200 |
| Apr 2, 2026 | 6,167.00 | 6,187.00 | 5,798.00 | 5,879.00 | 5,879.00 | -2.20% | 4,501,300 |
| Apr 1, 2026 | 5,927.00 | 6,019.00 | 5,777.00 | 6,011.00 | 6,011.00 | 7.78% | 3,709,500 |
| Mar 31, 2026 | 5,675.00 | 5,763.00 | 5,543.00 | 5,577.00 | 5,577.00 | -4.06% | 4,163,200 |
| Mar 30, 2026 | 5,823.00 | 5,874.00 | 5,630.00 | 5,813.00 | 5,813.00 | -5.60% | 4,288,900 |
| Mar 27, 2026 | 6,217.00 | 6,290.00 | 6,050.00 | 6,158.00 | 6,123.00 | -2.52% | 3,778,100 |
| Mar 26, 2026 | 6,438.00 | 6,628.00 | 6,230.00 | 6,317.00 | 6,281.10 | 0.43% | 4,409,300 |
| Mar 25, 2026 | 6,243.00 | 6,336.00 | 6,123.00 | 6,290.00 | 6,254.25 | 4.96% | 4,260,900 |
| Mar 24, 2026 | 6,318.00 | 6,331.00 | 5,882.00 | 5,993.00 | 5,958.94 | -2.04% | 5,517,700 |
| Mar 23, 2026 | 6,450.00 | 6,470.00 | 5,980.00 | 6,118.00 | 6,083.23 | -8.94% | 5,776,900 |
| Mar 19, 2026 | 6,702.00 | 6,929.00 | 6,646.00 | 6,719.00 | 6,680.81 | -1.73% | 7,727,800 |
| Mar 18, 2026 | 6,550.00 | 6,837.00 | 6,522.00 | 6,837.00 | 6,798.14 | 8.35% | 5,840,200 |
| Mar 17, 2026 | 6,448.00 | 6,612.00 | 6,264.00 | 6,310.00 | 6,274.14 | -0.60% | 4,735,600 |
| Mar 16, 2026 | 6,309.00 | 6,503.00 | 6,163.00 | 6,348.00 | 6,311.92 | 0.62% | 4,541,000 |
| Mar 13, 2026 | 6,102.00 | 6,438.00 | 6,080.00 | 6,309.00 | 6,273.14 | 0.75% | 4,186,900 |
| Mar 12, 2026 | 6,440.00 | 6,528.00 | 6,208.00 | 6,262.00 | 6,226.41 | -4.62% | 5,092,100 |
| Mar 11, 2026 | 6,518.00 | 6,732.00 | 6,462.00 | 6,565.00 | 6,527.69 | 3.55% | 5,135,400 |
| Mar 10, 2026 | 6,420.00 | 6,520.00 | 6,285.00 | 6,340.00 | 6,303.97 | 2.97% | 4,958,900 |
| Mar 9, 2026 | 6,279.00 | 6,404.00 | 5,911.00 | 6,157.00 | 6,122.01 | -9.99% | 7,812,600 |
| Mar 6, 2026 | 6,800.00 | 6,873.00 | 6,505.00 | 6,840.00 | 6,801.12 | -1.71% | 7,065,300 |
| Mar 5, 2026 | 7,159.00 | 7,346.00 | 6,794.00 | 6,959.00 | 6,919.45 | 0.72% | 7,871,800 |
| Mar 4, 2026 | 7,501.00 | 7,542.00 | 6,708.00 | 6,909.00 | 6,869.73 | -11.25% | 9,764,000 |
| Mar 3, 2026 | 8,181.00 | 8,438.00 | 7,754.00 | 7,785.00 | 7,740.75 | -4.23% | 7,495,500 |
| Mar 2, 2026 | 7,700.00 | 8,224.00 | 7,680.00 | 8,129.00 | 8,082.80 | 3.21% | 5,583,900 |
| Feb 27, 2026 | 7,682.00 | 7,903.00 | 7,610.00 | 7,876.00 | 7,831.24 | 2.06% | 4,685,800 |
| Feb 26, 2026 | 7,808.00 | 7,918.00 | 7,660.00 | 7,717.00 | 7,673.14 | -1.17% | 5,600,300 |
| Feb 25, 2026 | 7,763.00 | 7,958.00 | 7,680.00 | 7,808.00 | 7,763.62 | 1.02% | 7,047,600 |