MITSUI E&S Co., Ltd. (TYO:7003)
Japan · Delayed Price · Currency is JPY 4,126.00
-67.00 (-1.60%)
Oct 5, 2026, 3:30 PM JST
MITSUI E&S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 4,224.00 | 4,253.00 | 4,101.00 | 4,132.00 | 4,132.00 | -1.45% | 1,387,700 |
| Oct 2, 2026 | 4,227.00 | 4,274.00 | 4,164.00 | 4,193.00 | 4,193.00 | -0.97% | 1,303,900 |
| Oct 1, 2026 | 4,198.00 | 4,245.00 | 4,114.00 | 4,234.00 | 4,234.00 | 1.44% | 1,684,900 |
| Sep 30, 2026 | 4,183.00 | 4,199.00 | 4,106.00 | 4,174.00 | 4,174.00 | 0.51% | 1,338,100 |
| Sep 29, 2026 | 4,188.00 | 4,221.00 | 4,102.00 | 4,153.00 | 4,153.00 | -0.95% | 1,431,900 |
| Sep 28, 2026 | 4,333.00 | 4,340.00 | 4,220.00 | 4,223.00 | 4,193.00 | -2.11% | 1,257,900 |
| Sep 25, 2026 | 4,322.00 | 4,364.00 | 4,282.00 | 4,314.00 | 4,283.35 | -1.12% | 1,370,900 |
| Sep 24, 2026 | 4,448.00 | 4,532.00 | 4,360.00 | 4,363.00 | 4,332.01 | -0.46% | 1,543,600 |
| Sep 18, 2026 | 4,420.00 | 4,526.00 | 4,364.00 | 4,383.00 | 4,351.86 | -0.41% | 1,968,400 |
| Sep 17, 2026 | 4,200.00 | 4,430.00 | 4,200.00 | 4,401.00 | 4,369.74 | 6.18% | 2,776,000 |
| Sep 16, 2026 | 4,155.00 | 4,196.00 | 4,094.00 | 4,145.00 | 4,115.55 | -0.60% | 1,793,500 |
| Sep 15, 2026 | 4,153.00 | 4,237.00 | 4,121.00 | 4,170.00 | 4,140.38 | -0.86% | 1,619,400 |
| Sep 14, 2026 | 4,075.00 | 4,232.00 | 4,027.00 | 4,206.00 | 4,176.12 | 1.47% | 1,368,100 |
| Sep 11, 2026 | 4,132.00 | 4,299.00 | 4,084.00 | 4,145.00 | 4,115.55 | -2.33% | 2,143,200 |
| Sep 10, 2026 | 4,385.00 | 4,388.00 | 4,233.00 | 4,244.00 | 4,213.85 | -5.35% | 2,047,500 |
| Sep 9, 2026 | 4,430.00 | 4,560.00 | 4,406.00 | 4,484.00 | 4,452.15 | 1.82% | 2,247,500 |
| Sep 8, 2026 | 4,450.00 | 4,512.00 | 4,404.00 | 4,404.00 | 4,372.71 | -2.13% | 1,566,100 |
| Sep 7, 2026 | 4,357.00 | 4,505.00 | 4,357.00 | 4,500.00 | 4,468.03 | 4.97% | 2,198,100 |
| Sep 4, 2026 | 4,214.00 | 4,329.00 | 4,191.00 | 4,287.00 | 4,256.55 | 2.10% | 1,972,900 |
| Sep 3, 2026 | 4,180.00 | 4,353.00 | 4,174.00 | 4,199.00 | 4,169.17 | 2.07% | 3,460,600 |
| Sep 2, 2026 | 4,140.00 | 4,188.00 | 4,102.00 | 4,114.00 | 4,084.77 | -3.34% | 1,877,900 |
| Sep 1, 2026 | 4,380.00 | 4,446.00 | 4,224.00 | 4,256.00 | 4,225.77 | -3.27% | 2,176,000 |
| Aug 31, 2026 | 4,440.00 | 4,476.00 | 4,351.00 | 4,400.00 | 4,368.74 | -3.42% | 1,936,200 |
| Aug 28, 2026 | 4,371.00 | 4,612.00 | 4,370.00 | 4,556.00 | 4,523.63 | 3.64% | 2,524,400 |
| Aug 27, 2026 | 4,333.00 | 4,409.00 | 4,302.00 | 4,396.00 | 4,364.77 | 2.81% | 2,009,400 |
| Aug 26, 2026 | 4,236.00 | 4,276.00 | 4,197.00 | 4,276.00 | 4,245.62 | 0.90% | 1,151,000 |
| Aug 25, 2026 | 4,141.00 | 4,265.00 | 4,126.00 | 4,238.00 | 4,207.89 | 1.92% | 1,247,700 |
| Aug 24, 2026 | 4,149.00 | 4,253.00 | 4,111.00 | 4,158.00 | 4,128.46 | 0.34% | 1,987,600 |
| Aug 21, 2026 | 4,134.00 | 4,146.00 | 3,983.00 | 4,144.00 | 4,114.56 | -1.43% | 2,899,300 |
| Aug 20, 2026 | 4,225.00 | 4,447.00 | 4,199.00 | 4,204.00 | 4,174.13 | 2.54% | 3,247,400 |
| Aug 19, 2026 | 4,247.00 | 4,247.00 | 4,061.00 | 4,100.00 | 4,070.87 | -6.73% | 2,652,700 |
| Aug 18, 2026 | 4,388.00 | 4,575.00 | 4,359.00 | 4,396.00 | 4,364.77 | 0.39% | 1,775,600 |
| Aug 17, 2026 | 4,415.00 | 4,495.00 | 4,322.00 | 4,379.00 | 4,347.89 | 0.78% | 1,444,700 |
| Aug 14, 2026 | 4,281.00 | 4,438.00 | 4,230.00 | 4,345.00 | 4,314.13 | 1.49% | 1,718,400 |
| Aug 13, 2026 | 4,320.00 | 4,408.00 | 4,250.00 | 4,281.00 | 4,250.59 | 0.42% | 1,705,700 |
| Aug 12, 2026 | 4,220.00 | 4,275.00 | 4,168.00 | 4,263.00 | 4,232.72 | 1.26% | 1,766,300 |
| Aug 10, 2026 | 4,200.00 | 4,261.00 | 4,084.00 | 4,210.00 | 4,180.09 | 0.19% | 2,026,100 |
| Aug 7, 2026 | 4,339.00 | 4,363.00 | 4,134.00 | 4,202.00 | 4,172.15 | -2.28% | 1,982,100 |
| Aug 6, 2026 | 4,209.00 | 4,375.00 | 4,205.00 | 4,300.00 | 4,269.45 | 0.49% | 1,949,000 |
| Aug 5, 2026 | 4,099.00 | 4,343.00 | 4,047.00 | 4,279.00 | 4,248.60 | 5.14% | 4,227,800 |
| Aug 4, 2026 | 4,215.00 | 4,373.00 | 4,026.00 | 4,070.00 | 4,041.09 | -8.02% | 10,628,500 |
| Aug 3, 2026 | 4,805.00 | 4,900.00 | 4,393.00 | 4,425.00 | 4,393.57 | -9.10% | 10,861,100 |
| Jul 31, 2026 | 4,875.00 | 5,058.00 | 4,803.00 | 4,868.00 | 4,833.42 | 2.81% | 2,396,900 |
| Jul 30, 2026 | 4,595.00 | 4,810.00 | 4,532.00 | 4,735.00 | 4,701.36 | 2.64% | 1,888,500 |
| Jul 29, 2026 | 4,830.00 | 4,831.00 | 4,498.00 | 4,613.00 | 4,580.23 | -6.30% | 3,568,200 |
| Jul 28, 2026 | 5,121.00 | 5,221.00 | 4,877.00 | 4,923.00 | 4,888.03 | -3.89% | 3,450,900 |
| Jul 27, 2026 | 4,932.00 | 5,153.00 | 4,871.00 | 5,122.00 | 5,085.61 | 5.02% | 3,326,400 |
| Jul 24, 2026 | 4,752.00 | 4,907.00 | 4,690.00 | 4,877.00 | 4,842.35 | 2.89% | 2,277,600 |
| Jul 23, 2026 | 4,690.00 | 4,797.00 | 4,673.00 | 4,740.00 | 4,706.33 | 1.24% | 964,100 |
| Jul 22, 2026 | 4,643.00 | 4,790.00 | 4,614.00 | 4,682.00 | 4,648.74 | 1.47% | 1,493,400 |