Skip to main content
MITSUI E&S Co., Ltd. (TYO:7003)
Japan flag Japan · Delayed Price · Currency is JPY
4,455.00
-35.00 (-0.78%)
Sep 26, 2025, 3:30 PM JST

MITSUI E&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,550.004,640.004,435.004,455.004,455.00-0.78%3,599,800
Sep 25, 20254,570.004,585.004,460.004,490.004,490.00-1.10%2,126,300
Sep 24, 20254,255.004,600.004,235.004,540.004,540.004.97%4,383,700
Sep 22, 20254,360.004,510.004,305.004,325.004,325.001.65%4,241,800
Sep 19, 20254,130.004,290.004,080.004,255.004,255.004.03%4,919,800
Sep 18, 20254,190.004,270.004,090.004,090.004,090.000.99%3,685,000
Sep 17, 20254,025.004,090.004,010.004,050.004,050.00-0.74%3,685,000
Sep 16, 20254,170.004,245.004,070.004,080.004,080.00-2.74%2,241,800
Sep 12, 20254,285.004,290.004,190.004,195.004,195.00-1.18%2,289,200
Sep 11, 20254,065.004,295.004,050.004,245.004,245.005.07%3,277,600
Sep 10, 20254,075.004,150.004,010.004,040.004,040.00-1.22%2,316,900
Sep 9, 20254,330.004,395.004,055.004,090.004,090.00-3.31%3,228,400
Sep 8, 20254,220.004,265.004,155.004,230.004,230.000.36%2,326,400
Sep 5, 20254,315.004,360.004,160.004,215.004,215.00-1.75%3,115,900
Sep 4, 20254,350.004,370.004,235.004,290.004,290.00-1.38%3,038,200
Sep 3, 20254,295.004,385.004,205.004,350.004,350.00-4,211,400
Sep 2, 20254,525.004,570.004,345.004,350.004,350.00-3.44%4,009,600
Sep 1, 20254,465.004,650.004,420.004,505.004,505.00-2.07%5,568,100
Aug 29, 20254,345.004,620.004,305.004,600.004,600.006.48%6,482,200
Aug 28, 20254,185.004,335.004,145.004,320.004,320.001.53%4,149,400
Aug 27, 20254,215.004,285.004,155.004,255.004,255.001.43%2,642,500
Aug 26, 20254,270.004,285.004,170.004,195.004,195.00-1.76%3,050,000
Aug 25, 20254,280.004,340.004,210.004,270.004,270.003.14%4,942,300
Aug 22, 20254,000.004,265.004,000.004,140.004,140.003.50%6,024,800
Aug 21, 20253,870.004,000.003,865.004,000.004,000.002.43%3,218,400
Aug 20, 20253,950.003,960.003,845.003,905.003,905.00-4.41%4,103,000
Aug 19, 20254,115.004,150.003,980.004,085.004,085.000.86%5,382,900
Aug 18, 20253,950.004,170.003,950.004,050.004,050.004.25%7,433,600
Aug 15, 20253,770.003,980.003,720.003,885.003,885.004.02%5,869,800
Aug 14, 20253,710.003,780.003,655.003,735.003,735.00-0.27%3,191,500
Aug 13, 20253,705.003,785.003,655.003,745.003,745.001.63%3,146,200
Aug 12, 20253,750.003,765.003,620.003,685.003,685.00-0.41%3,629,300
Aug 8, 20253,770.003,795.003,675.003,700.003,700.00-2.50%4,725,200
Aug 7, 20253,575.003,820.003,555.003,795.003,795.008.27%10,567,900
Aug 6, 20253,200.003,645.003,155.003,505.003,505.0011.80%12,124,100
Aug 5, 20253,235.003,245.003,125.003,135.003,135.00-0.16%3,265,700
Aug 4, 20253,100.003,150.003,075.003,140.003,140.00-2.33%2,785,700
Aug 1, 20253,215.003,245.003,165.003,215.003,215.001.26%2,821,400
Jul 31, 20253,110.003,275.003,105.003,175.003,175.002.09%5,006,000
Jul 30, 20253,015.003,110.002,992.003,110.003,110.003.15%2,585,000
Jul 29, 20253,030.003,040.002,979.003,015.003,015.00-1.63%3,439,000
Jul 28, 20253,110.003,115.003,025.003,065.003,065.00-1.45%2,769,600
Jul 25, 20252,980.003,130.002,967.003,110.003,110.003.15%5,564,600
Jul 24, 20252,958.003,040.002,923.003,015.003,015.002.00%9,813,300
Jul 23, 20253,080.003,090.002,930.002,956.002,956.00-3.08%8,827,400
Jul 22, 20252,891.003,090.002,841.003,050.003,050.006.05%11,850,600
Jul 18, 20252,978.002,986.002,846.002,876.002,876.00-1.78%13,093,200
Jul 17, 20252,790.003,120.002,788.002,928.002,928.0011.63%29,101,400
Jul 16, 20252,638.002,676.002,620.002,623.002,623.00-0.57%3,670,200
Jul 15, 20252,669.002,725.002,630.002,638.002,638.00-1.20%4,579,700