MITSUI E&S Co., Ltd. (TYO:7003)
Japan · Delayed Price · Currency is JPY 4,868.00
+133.00 (2.81%)
Jul 31, 2026, 3:30 PM JST
MITSUI E&S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,875.00 | 5,058.00 | 4,803.00 | 4,868.00 | 4,868.00 | 2.81% | 2,396,900 |
| Jul 30, 2026 | 4,595.00 | 4,810.00 | 4,532.00 | 4,735.00 | 4,735.00 | 2.64% | 1,888,500 |
| Jul 29, 2026 | 4,830.00 | 4,831.00 | 4,498.00 | 4,613.00 | 4,613.00 | -6.30% | 3,568,200 |
| Jul 28, 2026 | 5,121.00 | 5,221.00 | 4,877.00 | 4,923.00 | 4,923.00 | -3.89% | 3,450,900 |
| Jul 27, 2026 | 4,932.00 | 5,153.00 | 4,871.00 | 5,122.00 | 5,122.00 | 5.02% | 3,326,400 |
| Jul 24, 2026 | 4,752.00 | 4,907.00 | 4,690.00 | 4,877.00 | 4,877.00 | 2.89% | 2,277,600 |
| Jul 23, 2026 | 4,690.00 | 4,797.00 | 4,673.00 | 4,740.00 | 4,740.00 | 1.24% | 964,100 |
| Jul 22, 2026 | 4,643.00 | 4,790.00 | 4,614.00 | 4,682.00 | 4,682.00 | 1.47% | 1,493,400 |
| Jul 21, 2026 | 4,450.00 | 4,660.00 | 4,392.00 | 4,614.00 | 4,614.00 | 4.06% | 1,460,600 |
| Jul 17, 2026 | 4,567.00 | 4,571.00 | 4,326.00 | 4,434.00 | 4,434.00 | -4.83% | 2,073,200 |
| Jul 16, 2026 | 4,724.00 | 4,838.00 | 4,651.00 | 4,659.00 | 4,659.00 | -1.19% | 1,759,400 |
| Jul 15, 2026 | 4,629.00 | 4,739.00 | 4,493.00 | 4,715.00 | 4,715.00 | 3.42% | 1,728,300 |
| Jul 14, 2026 | 4,535.00 | 4,580.00 | 4,410.00 | 4,559.00 | 4,559.00 | 0.57% | 1,327,000 |
| Jul 13, 2026 | 4,572.00 | 4,674.00 | 4,485.00 | 4,533.00 | 4,533.00 | -1.00% | 1,562,200 |
| Jul 10, 2026 | 4,480.00 | 4,644.00 | 4,469.00 | 4,579.00 | 4,579.00 | 2.28% | 1,750,500 |
| Jul 9, 2026 | 4,567.00 | 4,613.00 | 4,435.00 | 4,477.00 | 4,477.00 | -3.01% | 2,161,000 |
| Jul 8, 2026 | 4,834.00 | 4,990.00 | 4,616.00 | 4,616.00 | 4,616.00 | -3.75% | 2,880,100 |
| Jul 7, 2026 | 4,851.00 | 5,080.00 | 4,725.00 | 4,796.00 | 4,796.00 | -1.42% | 4,694,500 |
| Jul 6, 2026 | 4,450.00 | 4,960.00 | 4,447.00 | 4,865.00 | 4,865.00 | 10.29% | 5,298,900 |
| Jul 3, 2026 | 4,447.00 | 4,509.00 | 4,293.00 | 4,411.00 | 4,411.00 | 1.33% | 1,874,800 |
| Jul 2, 2026 | 4,164.00 | 4,469.00 | 4,151.00 | 4,353.00 | 4,353.00 | 6.14% | 3,103,100 |
| Jul 1, 2026 | 4,126.00 | 4,181.00 | 4,088.00 | 4,101.00 | 4,101.00 | 0.05% | 1,199,500 |
| Jun 30, 2026 | 4,076.00 | 4,129.00 | 3,998.00 | 4,099.00 | 4,099.00 | 0.81% | 1,581,700 |
| Jun 29, 2026 | 4,100.00 | 4,169.00 | 3,966.00 | 4,066.00 | 4,066.00 | -0.54% | 1,563,400 |
| Jun 26, 2026 | 4,074.00 | 4,150.00 | 4,014.00 | 4,088.00 | 4,088.00 | -0.51% | 1,118,800 |
| Jun 25, 2026 | 4,209.00 | 4,224.00 | 4,067.00 | 4,109.00 | 4,109.00 | -0.99% | 1,052,100 |
| Jun 24, 2026 | 4,151.00 | 4,275.00 | 4,107.00 | 4,150.00 | 4,150.00 | -0.81% | 1,061,200 |
| Jun 23, 2026 | 4,428.00 | 4,435.00 | 4,166.00 | 4,184.00 | 4,184.00 | -2.92% | 1,434,800 |
| Jun 22, 2026 | 4,320.00 | 4,334.00 | 4,213.00 | 4,310.00 | 4,310.00 | -1.12% | 1,899,800 |
| 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 |