MITSUI E&S Co., Ltd. (TYO:7003)
Japan
· Delayed Price · Currency is JPY 6,157.00
-683.00 (-9.99%)
At close: Mar 9, 2026
MITSUI E&S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,279.00 | 6,404.00 | 5,911.00 | 6,157.00 | 6,157.00 | -9.99% | 7,812,600 |
| Mar 6, 2026 | 6,800.00 | 6,873.00 | 6,505.00 | 6,840.00 | 6,840.00 | -1.71% | 7,065,300 |
| Mar 5, 2026 | 7,159.00 | 7,346.00 | 6,794.00 | 6,959.00 | 6,959.00 | 0.72% | 7,871,800 |
| Mar 4, 2026 | 7,501.00 | 7,542.00 | 6,708.00 | 6,909.00 | 6,909.00 | -11.25% | 9,764,000 |
| Mar 3, 2026 | 8,181.00 | 8,438.00 | 7,754.00 | 7,785.00 | 7,785.00 | -4.23% | 7,495,500 |
| Mar 2, 2026 | 7,700.00 | 8,224.00 | 7,680.00 | 8,129.00 | 8,129.00 | 3.21% | 5,583,900 |
| Feb 27, 2026 | 7,682.00 | 7,903.00 | 7,610.00 | 7,876.00 | 7,876.00 | 2.06% | 4,685,800 |
| Feb 26, 2026 | 7,808.00 | 7,918.00 | 7,660.00 | 7,717.00 | 7,717.00 | -1.17% | 5,600,300 |
| Feb 25, 2026 | 7,763.00 | 7,958.00 | 7,680.00 | 7,808.00 | 7,808.00 | 1.02% | 7,047,600 |
| Feb 24, 2026 | 8,002.00 | 8,043.00 | 7,568.00 | 7,729.00 | 7,729.00 | -4.46% | 8,537,700 |
| Feb 20, 2026 | 7,760.00 | 8,186.00 | 7,739.00 | 8,090.00 | 8,090.00 | 4.16% | 11,598,300 |
| Feb 19, 2026 | 7,550.00 | 7,974.00 | 7,452.00 | 7,767.00 | 7,767.00 | 3.67% | 11,754,300 |
| Feb 18, 2026 | 7,311.00 | 7,578.00 | 7,213.00 | 7,492.00 | 7,492.00 | 3.45% | 7,451,500 |
| Feb 17, 2026 | 7,295.00 | 7,296.00 | 7,062.00 | 7,242.00 | 7,242.00 | -1.55% | 6,026,400 |
| Feb 16, 2026 | 7,598.00 | 7,655.00 | 7,356.00 | 7,356.00 | 7,356.00 | 0.88% | 7,318,800 |
| Feb 13, 2026 | 6,963.00 | 7,522.00 | 6,896.00 | 7,292.00 | 7,292.00 | 2.26% | 9,682,700 |
| Feb 12, 2026 | 7,260.00 | 7,650.00 | 7,031.00 | 7,131.00 | 7,131.00 | 0.30% | 11,844,000 |
| Feb 10, 2026 | 7,300.00 | 7,639.00 | 6,719.00 | 7,110.00 | 7,110.00 | -0.01% | 23,363,500 |
| Feb 9, 2026 | 7,045.00 | 7,270.00 | 6,898.00 | 7,111.00 | 7,111.00 | 3.89% | 7,016,100 |
| Feb 6, 2026 | 6,597.00 | 6,870.00 | 6,473.00 | 6,845.00 | 6,845.00 | 2.21% | 4,541,900 |
| Feb 5, 2026 | 6,902.00 | 6,939.00 | 6,614.00 | 6,697.00 | 6,697.00 | -3.29% | 4,043,400 |
| Feb 4, 2026 | 6,839.00 | 6,979.00 | 6,704.00 | 6,925.00 | 6,925.00 | 1.24% | 4,117,900 |
| Feb 3, 2026 | 6,685.00 | 6,853.00 | 6,633.00 | 6,840.00 | 6,840.00 | 4.80% | 3,602,800 |
| Feb 2, 2026 | 6,960.00 | 7,028.00 | 6,478.00 | 6,527.00 | 6,527.00 | -4.99% | 5,796,700 |
| Jan 30, 2026 | 6,862.00 | 6,961.00 | 6,750.00 | 6,870.00 | 6,870.00 | -1.32% | 4,294,700 |
| Jan 29, 2026 | 6,785.00 | 7,030.00 | 6,746.00 | 6,962.00 | 6,962.00 | 5.73% | 8,125,000 |
| Jan 28, 2026 | 6,592.00 | 6,679.00 | 6,458.00 | 6,585.00 | 6,585.00 | -1.26% | 4,057,600 |
| Jan 27, 2026 | 6,404.00 | 6,669.00 | 6,356.00 | 6,669.00 | 6,669.00 | 3.46% | 5,312,900 |
| Jan 26, 2026 | 6,280.00 | 6,446.00 | 6,158.00 | 6,446.00 | 6,446.00 | 1.34% | 5,540,500 |
| Jan 23, 2026 | 6,445.00 | 6,646.00 | 6,321.00 | 6,361.00 | 6,361.00 | -0.28% | 5,303,600 |
| Jan 22, 2026 | 6,608.00 | 6,640.00 | 6,291.00 | 6,379.00 | 6,379.00 | -2.49% | 4,715,300 |
| Jan 21, 2026 | 6,449.00 | 6,698.00 | 6,400.00 | 6,542.00 | 6,542.00 | -1.61% | 4,377,400 |
| Jan 20, 2026 | 6,806.00 | 6,885.00 | 6,571.00 | 6,649.00 | 6,649.00 | -2.51% | 4,131,500 |
| Jan 19, 2026 | 6,852.00 | 6,980.00 | 6,698.00 | 6,820.00 | 6,820.00 | -1.60% | 4,691,700 |
| Jan 16, 2026 | 7,230.00 | 7,317.00 | 6,851.00 | 6,931.00 | 6,931.00 | -3.36% | 7,153,200 |
| Jan 15, 2026 | 7,001.00 | 7,333.00 | 6,982.00 | 7,172.00 | 7,172.00 | 0.59% | 9,775,600 |
| Jan 14, 2026 | 6,782.00 | 7,141.00 | 6,738.00 | 7,130.00 | 7,130.00 | 5.75% | 8,605,200 |
| Jan 13, 2026 | 6,700.00 | 6,945.00 | 6,640.00 | 6,742.00 | 6,742.00 | 4.20% | 8,748,000 |
| Jan 9, 2026 | 6,264.00 | 6,570.00 | 6,206.00 | 6,470.00 | 6,470.00 | 2.78% | 9,710,700 |
| Jan 8, 2026 | 6,157.00 | 6,392.00 | 6,102.00 | 6,295.00 | 6,295.00 | 3.93% | 7,083,000 |
| Jan 7, 2026 | 5,740.00 | 6,155.00 | 5,732.00 | 6,057.00 | 6,057.00 | 4.67% | 6,692,000 |
| Jan 6, 2026 | 5,800.00 | 5,830.00 | 5,652.00 | 5,787.00 | 5,787.00 | 1.58% | 3,367,500 |
| Jan 5, 2026 | 5,632.00 | 5,756.00 | 5,599.00 | 5,697.00 | 5,697.00 | 2.46% | 3,691,400 |
| Dec 30, 2025 | 5,610.00 | 5,655.00 | 5,533.00 | 5,560.00 | 5,560.00 | -1.68% | 3,011,600 |
| Dec 29, 2025 | 5,499.00 | 5,699.00 | 5,497.00 | 5,655.00 | 5,655.00 | 3.61% | 4,317,400 |
| Dec 26, 2025 | 5,500.00 | 5,575.00 | 5,418.00 | 5,458.00 | 5,458.00 | -1.71% | 4,963,200 |
| Dec 25, 2025 | 5,722.00 | 5,736.00 | 5,474.00 | 5,553.00 | 5,553.00 | -2.58% | 5,285,400 |
| Dec 24, 2025 | 5,695.00 | 5,769.00 | 5,596.00 | 5,700.00 | 5,700.00 | -2.90% | 6,405,900 |
| Dec 23, 2025 | 5,530.00 | 5,870.00 | 5,520.00 | 5,870.00 | 5,870.00 | 8.22% | 10,258,900 |
| Dec 22, 2025 | 5,459.00 | 5,470.00 | 5,358.00 | 5,424.00 | 5,424.00 | 1.92% | 3,749,000 |
| Dec 19, 2025 | 5,192.00 | 5,386.00 | 5,134.00 | 5,322.00 | 5,322.00 | 3.18% | 5,135,300 |
| Dec 18, 2025 | 5,190.00 | 5,273.00 | 5,121.00 | 5,158.00 | 5,158.00 | -2.72% | 5,083,000 |
| Dec 17, 2025 | 5,300.00 | 5,400.00 | 5,085.00 | 5,302.00 | 5,302.00 | 0.08% | 8,212,300 |
| Dec 16, 2025 | 5,617.00 | 5,645.00 | 5,271.00 | 5,298.00 | 5,298.00 | -7.33% | 7,805,000 |
| Dec 15, 2025 | 5,648.00 | 5,722.00 | 5,556.00 | 5,717.00 | 5,717.00 | -3.05% | 4,383,700 |
| Dec 12, 2025 | 5,740.00 | 5,910.00 | 5,643.00 | 5,897.00 | 5,897.00 | 4.56% | 6,883,900 |
| Dec 11, 2025 | 5,735.00 | 5,892.00 | 5,626.00 | 5,640.00 | 5,640.00 | -1.91% | 6,826,700 |
| Dec 10, 2025 | 6,190.00 | 6,205.00 | 5,750.00 | 5,750.00 | 5,750.00 | -7.33% | 7,233,600 |
| Dec 9, 2025 | 6,278.00 | 6,319.00 | 6,113.00 | 6,205.00 | 6,205.00 | -1.16% | 3,819,200 |
| Dec 8, 2025 | 6,212.00 | 6,333.00 | 6,136.00 | 6,278.00 | 6,278.00 | -0.16% | 3,594,900 |
| 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 |