MITSUI E&S Co., Ltd. (TYO:7003)
Japan · Delayed Price · Currency is JPY 4,158.00
+14.00 (0.34%)
Aug 24, 2026, 3:30 PM JST
MITSUI E&S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4,149.00 | 4,253.00 | 4,111.00 | 4,158.00 | 4,158.00 | 0.34% | 1,987,600 |
| Aug 21, 2026 | 4,134.00 | 4,146.00 | 3,983.00 | 4,144.00 | 4,144.00 | -1.43% | 2,899,300 |
| Aug 20, 2026 | 4,225.00 | 4,447.00 | 4,199.00 | 4,204.00 | 4,204.00 | 2.54% | 3,247,400 |
| Aug 19, 2026 | 4,247.00 | 4,247.00 | 4,061.00 | 4,100.00 | 4,100.00 | -6.73% | 2,652,700 |
| Aug 18, 2026 | 4,388.00 | 4,575.00 | 4,359.00 | 4,396.00 | 4,396.00 | 0.39% | 1,775,600 |
| Aug 17, 2026 | 4,415.00 | 4,495.00 | 4,322.00 | 4,379.00 | 4,379.00 | 0.78% | 1,444,700 |
| Aug 14, 2026 | 4,281.00 | 4,438.00 | 4,230.00 | 4,345.00 | 4,345.00 | 1.49% | 1,718,400 |
| Aug 13, 2026 | 4,320.00 | 4,408.00 | 4,250.00 | 4,281.00 | 4,281.00 | 0.42% | 1,705,700 |
| Aug 12, 2026 | 4,220.00 | 4,275.00 | 4,168.00 | 4,263.00 | 4,263.00 | 1.26% | 1,766,300 |
| Aug 10, 2026 | 4,200.00 | 4,261.00 | 4,084.00 | 4,210.00 | 4,210.00 | 0.19% | 2,026,100 |
| Aug 7, 2026 | 4,339.00 | 4,363.00 | 4,134.00 | 4,202.00 | 4,202.00 | -2.28% | 1,982,100 |
| Aug 6, 2026 | 4,209.00 | 4,375.00 | 4,205.00 | 4,300.00 | 4,300.00 | 0.49% | 1,949,000 |
| Aug 5, 2026 | 4,099.00 | 4,343.00 | 4,047.00 | 4,279.00 | 4,279.00 | 5.14% | 4,227,800 |
| Aug 4, 2026 | 4,215.00 | 4,373.00 | 4,026.00 | 4,070.00 | 4,070.00 | -8.02% | 10,628,500 |
| Aug 3, 2026 | 4,805.00 | 4,900.00 | 4,393.00 | 4,425.00 | 4,425.00 | -9.10% | 10,861,100 |
| 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 |