Skip to main content
logo
MITSUI E&S Co., Ltd. (TYO:7003)
Japan flag Japan · Delayed Price · Currency is JPY
3,511.00
-47.00 (-1.32%)
Oct 23, 2026, 3:30 PM JST

MITSUI E&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,445.003,524.003,376.003,511.003,511.00-1.32%2,035,400
Oct 22, 20263,713.003,725.003,541.003,558.003,558.00-3.68%1,367,900
Oct 21, 20263,718.003,762.003,686.003,694.003,694.000.74%962,400
Oct 20, 20263,832.003,862.003,665.003,667.003,667.00-4.31%1,079,900
Oct 19, 20263,735.003,839.003,679.003,832.003,832.000.71%1,255,500
Oct 16, 20263,766.003,828.003,726.003,805.003,805.003.99%1,431,300
Oct 15, 20263,844.003,844.003,651.003,659.003,659.00-6.87%2,767,900
Oct 14, 20263,925.004,000.003,920.003,929.003,929.000.03%1,333,500
Oct 13, 20263,908.003,954.003,868.003,928.003,928.00-1.26%1,352,900
Oct 9, 20263,881.004,003.003,881.003,978.003,978.001.32%1,750,400
Oct 8, 20264,035.004,042.003,894.003,926.003,926.00-3.89%2,705,800
Oct 7, 20264,180.004,227.004,069.004,085.004,085.00-1.57%1,467,300
Oct 6, 20264,167.004,189.004,092.004,150.004,150.000.58%1,729,800
Oct 5, 20264,224.004,253.004,101.004,126.004,126.00-1.60%1,545,900
Oct 2, 20264,227.004,274.004,164.004,193.004,193.00-0.97%1,303,900
Oct 1, 20264,198.004,245.004,114.004,234.004,234.001.44%1,684,900
Sep 30, 20264,183.004,199.004,106.004,174.004,174.000.51%1,338,100
Sep 29, 20264,188.004,221.004,102.004,153.004,153.00-0.95%1,431,900
Sep 28, 20264,333.004,340.004,220.004,223.004,193.00-2.11%1,257,900
Sep 25, 20264,322.004,364.004,282.004,314.004,283.35-1.12%1,370,900
Sep 24, 20264,448.004,532.004,360.004,363.004,332.01-0.46%1,543,600
Sep 18, 20264,420.004,526.004,364.004,383.004,351.86-0.41%1,968,400
Sep 17, 20264,200.004,430.004,200.004,401.004,369.746.18%2,776,000
Sep 16, 20264,155.004,196.004,094.004,145.004,115.55-0.60%1,793,500
Sep 15, 20264,153.004,237.004,121.004,170.004,140.38-0.86%1,619,400
Sep 14, 20264,075.004,232.004,027.004,206.004,176.121.47%1,368,100
Sep 11, 20264,132.004,299.004,084.004,145.004,115.55-2.33%2,143,200
Sep 10, 20264,385.004,388.004,233.004,244.004,213.85-5.35%2,047,500
Sep 9, 20264,430.004,560.004,406.004,484.004,452.151.82%2,247,500
Sep 8, 20264,450.004,512.004,404.004,404.004,372.71-2.13%1,566,100
Sep 7, 20264,357.004,505.004,357.004,500.004,468.034.97%2,198,100
Sep 4, 20264,214.004,329.004,191.004,287.004,256.552.10%1,972,900
Sep 3, 20264,180.004,353.004,174.004,199.004,169.172.07%3,460,600
Sep 2, 20264,140.004,188.004,102.004,114.004,084.77-3.34%1,877,900
Sep 1, 20264,380.004,446.004,224.004,256.004,225.77-3.27%2,176,000
Aug 31, 20264,440.004,476.004,351.004,400.004,368.74-3.42%1,936,200
Aug 28, 20264,371.004,612.004,370.004,556.004,523.633.64%2,524,400
Aug 27, 20264,333.004,409.004,302.004,396.004,364.772.81%2,009,400
Aug 26, 20264,236.004,276.004,197.004,276.004,245.620.90%1,151,000
Aug 25, 20264,141.004,265.004,126.004,238.004,207.891.92%1,247,700
Aug 24, 20264,149.004,253.004,111.004,158.004,128.460.34%1,987,600
Aug 21, 20264,134.004,146.003,983.004,144.004,114.56-1.43%2,899,300
Aug 20, 20264,225.004,447.004,199.004,204.004,174.132.54%3,247,400
Aug 19, 20264,247.004,247.004,061.004,100.004,070.87-6.73%2,652,700
Aug 18, 20264,388.004,575.004,359.004,396.004,364.770.39%1,775,600
Aug 17, 20264,415.004,495.004,322.004,379.004,347.890.78%1,444,700
Aug 14, 20264,281.004,438.004,230.004,345.004,314.131.49%1,718,400
Aug 13, 20264,320.004,408.004,250.004,281.004,250.590.42%1,705,700
Aug 12, 20264,220.004,275.004,168.004,263.004,232.721.26%1,766,300
Aug 10, 20264,200.004,261.004,084.004,210.004,180.090.19%2,026,100