MITSUI E&S Co., Ltd. (TYO:7003)
Japan
· Delayed Price · Currency is JPY 6,288.00
-63.00 (-0.99%)
At close: Dec 5, 2025
MITSUI E&S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,351.00 | 6,437.00 | 6,285.00 | 6,288.00 | 6,288.00 | -0.99% | 4,034,000 |
| Dec 4, 2025 | 6,337.00 | 6,411.00 | 6,235.00 | 6,351.00 | 6,351.00 | 0.17% | 4,973,700 |
| Dec 3, 2025 | 6,302.00 | 6,380.00 | 6,212.00 | 6,340.00 | 6,340.00 | 0.91% | 5,746,000 |
| Dec 2, 2025 | 6,478.00 | 6,607.00 | 6,238.00 | 6,283.00 | 6,283.00 | -2.80% | 7,222,800 |
| Dec 1, 2025 | 6,850.00 | 6,854.00 | 6,391.00 | 6,464.00 | 6,464.00 | -5.87% | 9,930,700 |
| Nov 28, 2025 | 6,593.00 | 7,095.00 | 6,580.00 | 6,867.00 | 6,867.00 | 10.88% | 25,341,600 |
| Nov 27, 2025 | 6,233.00 | 6,319.00 | 6,162.00 | 6,193.00 | 6,193.00 | 0.18% | 4,455,800 |
| Nov 26, 2025 | 6,250.00 | 6,397.00 | 6,123.00 | 6,182.00 | 6,182.00 | -1.01% | 5,951,800 |
| Nov 25, 2025 | 6,247.00 | 6,283.00 | 5,978.00 | 6,245.00 | 6,245.00 | 1.26% | 7,797,200 |
| Nov 21, 2025 | 6,353.00 | 6,366.00 | 6,101.00 | 6,167.00 | 6,167.00 | -6.02% | 8,718,900 |
| Nov 20, 2025 | 6,473.00 | 6,720.00 | 6,314.00 | 6,562.00 | 6,562.00 | 6.30% | 11,544,400 |
| Nov 19, 2025 | 5,998.00 | 6,245.00 | 5,680.00 | 6,173.00 | 6,173.00 | 1.51% | 11,310,800 |
| Nov 18, 2025 | 6,392.00 | 6,500.00 | 6,081.00 | 6,081.00 | 6,081.00 | -6.33% | 9,479,100 |
| Nov 17, 2025 | 6,221.00 | 6,712.00 | 6,180.00 | 6,492.00 | 6,492.00 | 4.54% | 13,087,400 |
| Nov 14, 2025 | 5,940.00 | 6,240.00 | 5,788.00 | 6,210.00 | 6,210.00 | -0.50% | 11,419,800 |
| Nov 13, 2025 | 5,979.00 | 6,279.00 | 5,729.00 | 6,241.00 | 6,241.00 | 6.16% | 17,244,000 |
| Nov 12, 2025 | 5,567.00 | 6,099.00 | 5,401.00 | 5,879.00 | 5,879.00 | 5.55% | 20,462,500 |
| Nov 11, 2025 | 5,673.00 | 5,744.00 | 5,550.00 | 5,570.00 | 5,570.00 | -1.40% | 3,605,900 |
| Nov 10, 2025 | 5,545.00 | 5,750.00 | 5,520.00 | 5,649.00 | 5,649.00 | 2.75% | 3,088,300 |
| Nov 7, 2025 | 5,610.00 | 5,668.00 | 5,388.00 | 5,498.00 | 5,498.00 | -3.39% | 3,833,000 |
| Nov 6, 2025 | 5,865.00 | 5,887.00 | 5,592.00 | 5,691.00 | 5,691.00 | -1.28% | 3,978,500 |
| Nov 5, 2025 | 5,806.00 | 5,935.00 | 5,519.00 | 5,765.00 | 5,765.00 | -3.64% | 5,887,500 |
| Nov 4, 2025 | 6,333.00 | 6,415.00 | 5,923.00 | 5,983.00 | 5,983.00 | -5.12% | 6,712,400 |
| Oct 31, 2025 | 6,142.00 | 6,330.00 | 6,100.00 | 6,306.00 | 6,306.00 | 2.70% | 5,122,900 |
| Oct 30, 2025 | 6,010.00 | 6,190.00 | 5,930.00 | 6,140.00 | 6,140.00 | 2.33% | 4,701,100 |
| Oct 29, 2025 | 6,260.00 | 6,290.00 | 5,880.00 | 6,000.00 | 6,000.00 | -2.60% | 4,509,800 |
| Oct 28, 2025 | 6,040.00 | 6,320.00 | 5,970.00 | 6,160.00 | 6,160.00 | 0.65% | 8,376,900 |
| Oct 27, 2025 | 5,920.00 | 6,200.00 | 5,630.00 | 6,120.00 | 6,120.00 | 8.90% | 11,729,000 |
| Oct 24, 2025 | 5,510.00 | 5,730.00 | 5,370.00 | 5,620.00 | 5,620.00 | 2.74% | 7,262,700 |
| Oct 23, 2025 | 5,180.00 | 5,530.00 | 5,130.00 | 5,470.00 | 5,470.00 | 7.47% | 9,704,600 |
| Oct 22, 2025 | 4,990.00 | 5,120.00 | 4,865.00 | 5,090.00 | 5,090.00 | 3.56% | 3,048,100 |
| Oct 21, 2025 | 5,050.00 | 5,110.00 | 4,900.00 | 4,915.00 | 4,915.00 | -2.09% | 3,158,000 |
| Oct 20, 2025 | 5,040.00 | 5,070.00 | 4,840.00 | 5,020.00 | 5,020.00 | 2.45% | 4,290,800 |
| Oct 17, 2025 | 4,870.00 | 5,290.00 | 4,870.00 | 4,900.00 | 4,900.00 | 6.75% | 10,640,600 |
| Oct 16, 2025 | 4,540.00 | 4,700.00 | 4,510.00 | 4,590.00 | 4,590.00 | 2.00% | 2,605,700 |
| Oct 15, 2025 | 4,325.00 | 4,535.00 | 4,320.00 | 4,500.00 | 4,500.00 | 4.65% | 2,505,600 |
| Oct 14, 2025 | 4,455.00 | 4,495.00 | 4,290.00 | 4,300.00 | 4,300.00 | -3.80% | 2,989,400 |
| Oct 10, 2025 | 4,610.00 | 4,630.00 | 4,440.00 | 4,470.00 | 4,470.00 | -3.35% | 2,402,200 |
| Oct 9, 2025 | 4,870.00 | 4,895.00 | 4,610.00 | 4,625.00 | 4,625.00 | -4.15% | 3,625,600 |
| Oct 8, 2025 | 4,720.00 | 4,865.00 | 4,675.00 | 4,825.00 | 4,825.00 | 1.26% | 4,605,900 |
| Oct 7, 2025 | 4,660.00 | 4,845.00 | 4,475.00 | 4,765.00 | 4,765.00 | 4.15% | 4,831,300 |
| Oct 6, 2025 | 4,545.00 | 4,695.00 | 4,430.00 | 4,575.00 | 4,575.00 | 8.54% | 5,384,500 |
| Oct 3, 2025 | 4,150.00 | 4,215.00 | 4,125.00 | 4,215.00 | 4,215.00 | 2.06% | 1,949,200 |
| Oct 2, 2025 | 4,255.00 | 4,265.00 | 4,085.00 | 4,130.00 | 4,130.00 | -2.94% | 2,491,300 |
| Oct 1, 2025 | 4,435.00 | 4,450.00 | 4,235.00 | 4,255.00 | 4,255.00 | -4.92% | 2,099,100 |
| Sep 30, 2025 | 4,415.00 | 4,545.00 | 4,370.00 | 4,475.00 | 4,475.00 | -0.22% | 2,013,600 |
| Sep 29, 2025 | 4,495.00 | 4,545.00 | 4,365.00 | 4,485.00 | 4,485.00 | 0.67% | 2,387,300 |
| Sep 26, 2025 | 4,550.00 | 4,640.00 | 4,435.00 | 4,455.00 | 4,440.00 | -0.78% | 3,599,800 |
| Sep 25, 2025 | 4,570.00 | 4,585.00 | 4,460.00 | 4,490.00 | 4,474.88 | -1.10% | 2,126,300 |
| Sep 24, 2025 | 4,255.00 | 4,600.00 | 4,235.00 | 4,540.00 | 4,524.71 | 4.97% | 4,383,700 |