MITSUI E&S Co., Ltd. (TYO:7003)
Japan · Delayed Price · Currency is JPY 4,310.00
-49.00 (-1.12%)
Jun 22, 2026, 3:30 PM JST
MITSUI E&S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4,449.00 | 4,494.00 | 4,293.00 | 4,359.00 | 4,359.00 | -2.02% | 1,766,200 |
| Jun 18, 2026 | 4,460.00 | 4,610.00 | 4,446.00 | 4,449.00 | 4,449.00 | -0.47% | 1,495,700 |
| Jun 17, 2026 | 4,330.00 | 4,595.00 | 4,330.00 | 4,470.00 | 4,470.00 | 1.45% | 1,943,700 |
| Jun 16, 2026 | 4,484.00 | 4,537.00 | 4,381.00 | 4,406.00 | 4,406.00 | -0.45% | 1,914,100 |
| Jun 15, 2026 | 4,305.00 | 4,505.00 | 4,297.00 | 4,426.00 | 4,426.00 | 6.47% | 2,562,900 |
| Jun 12, 2026 | 4,031.00 | 4,163.00 | 4,020.00 | 4,157.00 | 4,157.00 | 5.86% | 2,178,400 |
| Jun 11, 2026 | 3,829.00 | 3,937.00 | 3,751.00 | 3,927.00 | 3,927.00 | 0.72% | 2,824,700 |
| Jun 10, 2026 | 3,988.00 | 4,043.00 | 3,858.00 | 3,899.00 | 3,899.00 | -3.92% | 2,501,400 |
| Jun 9, 2026 | 4,243.00 | 4,255.00 | 4,046.00 | 4,058.00 | 4,058.00 | -3.66% | 1,832,700 |
| Jun 8, 2026 | 4,145.00 | 4,302.00 | 4,115.00 | 4,212.00 | 4,212.00 | -1.03% | 2,405,800 |
| Jun 5, 2026 | 4,171.00 | 4,325.00 | 4,120.00 | 4,256.00 | 4,256.00 | 2.75% | 2,255,800 |
| Jun 4, 2026 | 4,092.00 | 4,212.00 | 4,052.00 | 4,142.00 | 4,142.00 | -4.80% | 3,697,400 |
| Jun 3, 2026 | 4,300.00 | 4,450.00 | 4,250.00 | 4,351.00 | 4,351.00 | -0.34% | 2,415,500 |
| Jun 2, 2026 | 4,388.00 | 4,391.00 | 4,173.00 | 4,366.00 | 4,366.00 | -0.30% | 3,510,000 |
| 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 |