MITSUI E&S Co., Ltd. (TYO:7003)
Japan
· Delayed Price · Currency is JPY 5,792.00
+45.00 (0.78%)
Apr 28, 2026, 3:30 PM JST
MITSUI E&S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,700.00 | 5,794.00 | 5,661.00 | 5,792.00 | 5,792.00 | 0.78% | 2,462,100 |
| Apr 27, 2026 | 5,560.00 | 5,806.00 | 5,408.00 | 5,747.00 | 5,747.00 | 2.63% | 4,806,900 |
| Apr 24, 2026 | 5,662.00 | 5,670.00 | 5,523.00 | 5,600.00 | 5,600.00 | -0.97% | 3,273,700 |
| Apr 23, 2026 | 5,820.00 | 5,820.00 | 5,559.00 | 5,655.00 | 5,655.00 | -5.75% | 5,939,000 |
| Apr 22, 2026 | 5,651.00 | 6,179.00 | 5,499.00 | 6,000.00 | 6,000.00 | 5.06% | 9,855,500 |
| Apr 21, 2026 | 5,572.00 | 5,731.00 | 5,490.00 | 5,711.00 | 5,711.00 | 1.57% | 2,667,400 |
| Apr 20, 2026 | 5,671.00 | 5,771.00 | 5,590.00 | 5,623.00 | 5,623.00 | -0.37% | 3,292,800 |
| Apr 17, 2026 | 5,617.00 | 5,746.00 | 5,435.00 | 5,644.00 | 5,644.00 | -0.83% | 4,642,400 |
| Apr 16, 2026 | 5,513.00 | 5,711.00 | 5,446.00 | 5,691.00 | 5,691.00 | 2.61% | 3,828,800 |
| Apr 15, 2026 | 5,894.00 | 5,919.00 | 5,530.00 | 5,546.00 | 5,546.00 | -5.39% | 4,767,400 |
| Apr 14, 2026 | 5,840.00 | 5,932.00 | 5,786.00 | 5,862.00 | 5,862.00 | 1.10% | 3,599,400 |
| Apr 13, 2026 | 5,969.00 | 6,040.00 | 5,745.00 | 5,798.00 | 5,798.00 | -3.32% | 3,953,900 |
| Apr 10, 2026 | 6,212.00 | 6,220.00 | 5,997.00 | 5,997.00 | 5,997.00 | -3.01% | 4,309,500 |
| Apr 9, 2026 | 6,216.00 | 6,377.00 | 6,146.00 | 6,183.00 | 6,183.00 | -3.33% | 4,812,300 |
| Apr 8, 2026 | 6,100.00 | 6,441.00 | 6,015.00 | 6,396.00 | 6,396.00 | 10.58% | 6,515,800 |
| Apr 7, 2026 | 5,898.00 | 5,945.00 | 5,722.00 | 5,784.00 | 5,784.00 | -2.68% | 3,866,000 |
| Apr 6, 2026 | 5,989.00 | 6,015.00 | 5,818.00 | 5,943.00 | 5,943.00 | 0.15% | 3,777,800 |
| Apr 3, 2026 | 6,010.00 | 6,043.00 | 5,869.00 | 5,934.00 | 5,934.00 | 0.94% | 2,664,200 |
| Apr 2, 2026 | 6,167.00 | 6,187.00 | 5,798.00 | 5,879.00 | 5,879.00 | -2.20% | 4,501,300 |
| Apr 1, 2026 | 5,927.00 | 6,019.00 | 5,777.00 | 6,011.00 | 6,011.00 | 7.78% | 3,709,500 |
| Mar 31, 2026 | 5,675.00 | 5,763.00 | 5,543.00 | 5,577.00 | 5,577.00 | -4.06% | 4,163,200 |
| Mar 30, 2026 | 5,823.00 | 5,874.00 | 5,630.00 | 5,813.00 | 5,813.00 | -5.60% | 4,288,900 |
| Mar 27, 2026 | 6,217.00 | 6,290.00 | 6,050.00 | 6,158.00 | 6,123.00 | -2.52% | 3,778,100 |
| Mar 26, 2026 | 6,438.00 | 6,628.00 | 6,230.00 | 6,317.00 | 6,281.10 | 0.43% | 4,409,300 |
| Mar 25, 2026 | 6,243.00 | 6,336.00 | 6,123.00 | 6,290.00 | 6,254.25 | 4.96% | 4,260,900 |
| Mar 24, 2026 | 6,318.00 | 6,331.00 | 5,882.00 | 5,993.00 | 5,958.94 | -2.04% | 5,517,700 |
| Mar 23, 2026 | 6,450.00 | 6,470.00 | 5,980.00 | 6,118.00 | 6,083.23 | -8.94% | 5,776,900 |
| Mar 19, 2026 | 6,702.00 | 6,929.00 | 6,646.00 | 6,719.00 | 6,680.81 | -1.73% | 7,727,800 |
| Mar 18, 2026 | 6,550.00 | 6,837.00 | 6,522.00 | 6,837.00 | 6,798.14 | 8.35% | 5,840,200 |
| Mar 17, 2026 | 6,448.00 | 6,612.00 | 6,264.00 | 6,310.00 | 6,274.14 | -0.60% | 4,735,600 |
| Mar 16, 2026 | 6,309.00 | 6,503.00 | 6,163.00 | 6,348.00 | 6,311.92 | 0.62% | 4,541,000 |
| Mar 13, 2026 | 6,102.00 | 6,438.00 | 6,080.00 | 6,309.00 | 6,273.14 | 0.75% | 4,186,900 |
| Mar 12, 2026 | 6,440.00 | 6,528.00 | 6,208.00 | 6,262.00 | 6,226.41 | -4.62% | 5,092,100 |
| Mar 11, 2026 | 6,518.00 | 6,732.00 | 6,462.00 | 6,565.00 | 6,527.69 | 3.55% | 5,135,400 |
| Mar 10, 2026 | 6,420.00 | 6,520.00 | 6,285.00 | 6,340.00 | 6,303.97 | 2.97% | 4,958,900 |
| Mar 9, 2026 | 6,279.00 | 6,404.00 | 5,911.00 | 6,157.00 | 6,122.01 | -9.99% | 7,812,600 |
| Mar 6, 2026 | 6,800.00 | 6,873.00 | 6,505.00 | 6,840.00 | 6,801.12 | -1.71% | 7,065,300 |
| Mar 5, 2026 | 7,159.00 | 7,346.00 | 6,794.00 | 6,959.00 | 6,919.45 | 0.72% | 7,871,800 |
| Mar 4, 2026 | 7,501.00 | 7,542.00 | 6,708.00 | 6,909.00 | 6,869.73 | -11.25% | 9,764,000 |
| Mar 3, 2026 | 8,181.00 | 8,438.00 | 7,754.00 | 7,785.00 | 7,740.75 | -4.23% | 7,495,500 |
| Mar 2, 2026 | 7,700.00 | 8,224.00 | 7,680.00 | 8,129.00 | 8,082.80 | 3.21% | 5,583,900 |
| Feb 27, 2026 | 7,682.00 | 7,903.00 | 7,610.00 | 7,876.00 | 7,831.24 | 2.06% | 4,685,800 |
| Feb 26, 2026 | 7,808.00 | 7,918.00 | 7,660.00 | 7,717.00 | 7,673.14 | -1.17% | 5,600,300 |
| Feb 25, 2026 | 7,763.00 | 7,958.00 | 7,680.00 | 7,808.00 | 7,763.62 | 1.02% | 7,047,600 |
| Feb 24, 2026 | 8,002.00 | 8,043.00 | 7,568.00 | 7,729.00 | 7,685.07 | -4.46% | 8,537,700 |
| Feb 20, 2026 | 7,760.00 | 8,186.00 | 7,739.00 | 8,090.00 | 8,044.02 | 4.16% | 11,598,300 |
| Feb 19, 2026 | 7,550.00 | 7,974.00 | 7,452.00 | 7,767.00 | 7,722.85 | 3.67% | 11,754,300 |
| Feb 18, 2026 | 7,311.00 | 7,578.00 | 7,213.00 | 7,492.00 | 7,449.42 | 3.45% | 7,451,500 |
| Feb 17, 2026 | 7,295.00 | 7,296.00 | 7,062.00 | 7,242.00 | 7,200.84 | -1.55% | 6,026,400 |
| Feb 16, 2026 | 7,598.00 | 7,655.00 | 7,356.00 | 7,356.00 | 7,314.19 | 0.88% | 7,318,800 |
| Feb 13, 2026 | 6,963.00 | 7,522.00 | 6,896.00 | 7,292.00 | 7,250.55 | 2.26% | 9,682,700 |
| Feb 12, 2026 | 7,260.00 | 7,650.00 | 7,031.00 | 7,131.00 | 7,090.47 | 0.30% | 11,844,000 |
| Feb 10, 2026 | 7,300.00 | 7,639.00 | 6,719.00 | 7,110.00 | 7,069.59 | -0.01% | 23,363,500 |
| Feb 9, 2026 | 7,045.00 | 7,270.00 | 6,898.00 | 7,111.00 | 7,070.58 | 3.89% | 7,016,100 |
| Feb 6, 2026 | 6,597.00 | 6,870.00 | 6,473.00 | 6,845.00 | 6,806.10 | 2.21% | 4,541,900 |
| Feb 5, 2026 | 6,902.00 | 6,939.00 | 6,614.00 | 6,697.00 | 6,658.94 | -3.29% | 4,043,400 |
| Feb 4, 2026 | 6,839.00 | 6,979.00 | 6,704.00 | 6,925.00 | 6,885.64 | 1.24% | 4,117,900 |
| Feb 3, 2026 | 6,685.00 | 6,853.00 | 6,633.00 | 6,840.00 | 6,801.12 | 4.80% | 3,602,800 |
| Feb 2, 2026 | 6,960.00 | 7,028.00 | 6,478.00 | 6,527.00 | 6,489.90 | -4.99% | 5,796,700 |
| Jan 30, 2026 | 6,862.00 | 6,961.00 | 6,750.00 | 6,870.00 | 6,830.95 | -1.32% | 4,294,700 |
| Jan 29, 2026 | 6,785.00 | 7,030.00 | 6,746.00 | 6,962.00 | 6,922.43 | 5.73% | 8,125,000 |
| Jan 28, 2026 | 6,592.00 | 6,679.00 | 6,458.00 | 6,585.00 | 6,547.57 | -1.26% | 4,057,600 |
| Jan 27, 2026 | 6,404.00 | 6,669.00 | 6,356.00 | 6,669.00 | 6,631.10 | 3.46% | 5,312,900 |
| Jan 26, 2026 | 6,280.00 | 6,446.00 | 6,158.00 | 6,446.00 | 6,409.36 | 1.34% | 5,540,500 |
| Jan 23, 2026 | 6,445.00 | 6,646.00 | 6,321.00 | 6,361.00 | 6,324.85 | -0.28% | 5,303,600 |
| Jan 22, 2026 | 6,608.00 | 6,640.00 | 6,291.00 | 6,379.00 | 6,342.74 | -2.49% | 4,715,300 |
| Jan 21, 2026 | 6,449.00 | 6,698.00 | 6,400.00 | 6,542.00 | 6,504.82 | -1.61% | 4,377,400 |
| Jan 20, 2026 | 6,806.00 | 6,885.00 | 6,571.00 | 6,649.00 | 6,611.21 | -2.51% | 4,131,500 |
| Jan 19, 2026 | 6,852.00 | 6,980.00 | 6,698.00 | 6,820.00 | 6,781.24 | -1.60% | 4,691,700 |
| Jan 16, 2026 | 7,230.00 | 7,317.00 | 6,851.00 | 6,931.00 | 6,891.61 | -3.36% | 7,153,200 |
| Jan 15, 2026 | 7,001.00 | 7,333.00 | 6,982.00 | 7,172.00 | 7,131.24 | 0.59% | 9,775,600 |
| Jan 14, 2026 | 6,782.00 | 7,141.00 | 6,738.00 | 7,130.00 | 7,089.48 | 5.75% | 8,605,200 |
| Jan 13, 2026 | 6,700.00 | 6,945.00 | 6,640.00 | 6,742.00 | 6,703.68 | 4.20% | 8,748,000 |
| Jan 9, 2026 | 6,264.00 | 6,570.00 | 6,206.00 | 6,470.00 | 6,433.23 | 2.78% | 9,710,700 |
| Jan 8, 2026 | 6,157.00 | 6,392.00 | 6,102.00 | 6,295.00 | 6,259.22 | 3.93% | 7,083,000 |
| Jan 7, 2026 | 5,740.00 | 6,155.00 | 5,732.00 | 6,057.00 | 6,022.57 | 4.67% | 6,692,000 |
| Jan 6, 2026 | 5,800.00 | 5,830.00 | 5,652.00 | 5,787.00 | 5,754.11 | 1.58% | 3,367,500 |
| Jan 5, 2026 | 5,632.00 | 5,756.00 | 5,599.00 | 5,697.00 | 5,664.62 | 2.46% | 3,691,400 |
| Dec 30, 2025 | 5,610.00 | 5,655.00 | 5,533.00 | 5,560.00 | 5,528.40 | -1.68% | 3,011,600 |
| Dec 29, 2025 | 5,499.00 | 5,699.00 | 5,497.00 | 5,655.00 | 5,622.86 | 3.61% | 4,317,400 |
| Dec 26, 2025 | 5,500.00 | 5,575.00 | 5,418.00 | 5,458.00 | 5,426.98 | -1.71% | 4,963,200 |
| Dec 25, 2025 | 5,722.00 | 5,736.00 | 5,474.00 | 5,553.00 | 5,521.44 | -2.58% | 5,285,400 |
| Dec 24, 2025 | 5,695.00 | 5,769.00 | 5,596.00 | 5,700.00 | 5,667.60 | -2.90% | 6,405,900 |
| Dec 23, 2025 | 5,530.00 | 5,870.00 | 5,520.00 | 5,870.00 | 5,836.64 | 8.22% | 10,258,900 |
| Dec 22, 2025 | 5,459.00 | 5,470.00 | 5,358.00 | 5,424.00 | 5,393.17 | 1.92% | 3,749,000 |
| Dec 19, 2025 | 5,192.00 | 5,386.00 | 5,134.00 | 5,322.00 | 5,291.75 | 3.18% | 5,135,300 |
| Dec 18, 2025 | 5,190.00 | 5,273.00 | 5,121.00 | 5,158.00 | 5,128.68 | -2.72% | 5,083,000 |
| Dec 17, 2025 | 5,300.00 | 5,400.00 | 5,085.00 | 5,302.00 | 5,271.87 | 0.08% | 8,212,300 |
| Dec 16, 2025 | 5,617.00 | 5,645.00 | 5,271.00 | 5,298.00 | 5,267.89 | -7.33% | 7,805,000 |
| Dec 15, 2025 | 5,648.00 | 5,722.00 | 5,556.00 | 5,717.00 | 5,684.51 | -3.05% | 4,383,700 |
| Dec 12, 2025 | 5,740.00 | 5,910.00 | 5,643.00 | 5,897.00 | 5,863.48 | 4.56% | 6,883,900 |
| Dec 11, 2025 | 5,735.00 | 5,892.00 | 5,626.00 | 5,640.00 | 5,607.94 | -1.91% | 6,826,700 |
| Dec 10, 2025 | 6,190.00 | 6,205.00 | 5,750.00 | 5,750.00 | 5,717.32 | -7.33% | 7,233,600 |
| Dec 9, 2025 | 6,278.00 | 6,319.00 | 6,113.00 | 6,205.00 | 6,169.73 | -1.16% | 3,819,200 |
| Dec 8, 2025 | 6,212.00 | 6,333.00 | 6,136.00 | 6,278.00 | 6,242.32 | -0.16% | 3,594,900 |
| Dec 5, 2025 | 6,351.00 | 6,437.00 | 6,285.00 | 6,288.00 | 6,252.26 | -0.99% | 4,034,000 |
| Dec 4, 2025 | 6,337.00 | 6,411.00 | 6,235.00 | 6,351.00 | 6,314.90 | 0.17% | 4,973,700 |
| Dec 3, 2025 | 6,302.00 | 6,380.00 | 6,212.00 | 6,340.00 | 6,303.97 | 0.91% | 5,746,000 |
| Dec 2, 2025 | 6,478.00 | 6,607.00 | 6,238.00 | 6,283.00 | 6,247.29 | -2.80% | 7,222,800 |
| Dec 1, 2025 | 6,850.00 | 6,854.00 | 6,391.00 | 6,464.00 | 6,427.26 | -5.87% | 9,930,700 |