MITSUI E&S Co., Ltd. (TYO:7003)
Japan · Delayed Price · Currency is JPY 4,379.00
-77.00 (-1.73%)
Jun 1, 2026, 3:30 PM JST
MITSUI E&S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4,400.00 | 4,524.00 | 4,309.00 | 4,379.00 | 4,379.00 | -1.73% | 2,164,300 |
| May 29, 2026 | 4,580.00 | 4,581.00 | 4,341.00 | 4,456.00 | 4,456.00 | -2.30% | 3,006,200 |
| May 28, 2026 | 4,690.00 | 4,735.00 | 4,472.00 | 4,561.00 | 4,561.00 | -3.00% | 2,371,400 |
| May 27, 2026 | 5,150.00 | 5,183.00 | 4,702.00 | 4,702.00 | 4,702.00 | -6.07% | 2,950,500 |
| May 26, 2026 | 5,026.00 | 5,348.00 | 4,902.00 | 5,006.00 | 5,006.00 | 1.23% | 4,644,300 |
| May 25, 2026 | 4,759.00 | 5,126.00 | 4,749.00 | 4,945.00 | 4,945.00 | 7.45% | 5,053,200 |
| May 22, 2026 | 4,650.00 | 4,704.00 | 4,541.00 | 4,602.00 | 4,602.00 | 1.70% | 2,191,300 |
| May 21, 2026 | 4,327.00 | 4,595.00 | 4,265.00 | 4,525.00 | 4,525.00 | 5.18% | 3,622,800 |
| May 20, 2026 | 4,383.00 | 4,394.00 | 4,237.00 | 4,302.00 | 4,302.00 | -6.07% | 3,461,500 |
| May 19, 2026 | 4,564.00 | 4,805.00 | 4,501.00 | 4,580.00 | 4,580.00 | -0.20% | 3,207,300 |
| May 18, 2026 | 4,860.00 | 4,888.00 | 4,520.00 | 4,589.00 | 4,589.00 | -2.78% | 4,735,000 |
| May 15, 2026 | 4,729.00 | 4,887.00 | 4,630.00 | 4,720.00 | 4,720.00 | 1.31% | 5,612,700 |
| May 14, 2026 | 5,516.00 | 5,536.00 | 4,635.00 | 4,659.00 | 4,659.00 | -16.21% | 12,907,700 |
| May 13, 2026 | 5,550.00 | 5,608.00 | 5,497.00 | 5,560.00 | 5,560.00 | -0.71% | 2,954,800 |
| 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 | -4.95% | 4,288,900 |
| Mar 27, 2026 | 6,217.00 | 6,290.00 | 6,050.00 | 6,158.00 | 6,116.00 | -2.52% | 3,778,100 |
| Mar 26, 2026 | 6,438.00 | 6,628.00 | 6,230.00 | 6,317.00 | 6,273.92 | 0.43% | 4,409,300 |
| Mar 25, 2026 | 6,243.00 | 6,336.00 | 6,123.00 | 6,290.00 | 6,247.10 | 4.96% | 4,260,900 |
| Mar 24, 2026 | 6,318.00 | 6,331.00 | 5,882.00 | 5,993.00 | 5,952.13 | -2.04% | 5,517,700 |
| Mar 23, 2026 | 6,450.00 | 6,470.00 | 5,980.00 | 6,118.00 | 6,076.27 | -8.94% | 5,776,900 |
| Mar 19, 2026 | 6,702.00 | 6,929.00 | 6,646.00 | 6,719.00 | 6,673.17 | -1.73% | 7,727,800 |
| Mar 18, 2026 | 6,550.00 | 6,837.00 | 6,522.00 | 6,837.00 | 6,790.37 | 8.35% | 5,840,200 |
| Mar 17, 2026 | 6,448.00 | 6,612.00 | 6,264.00 | 6,310.00 | 6,266.96 | -0.60% | 4,735,600 |