kabutan

MITSUI E&S Co., Ltd.(7003) Historical

7003
TSE Prime
MITSUI E&S Co., Ltd.
6,325
JPY
-26
(-0.41%)
Dec 5, 2:23 pm JST
40.86
USD
Dec 5, 12:23 am EST
Result
PTS
outside of trading hours
6,322.4
Dec 5, 2:23 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
7,095 JPY
52 Week Low Apr 7, 2025
1,141 JPY
Yearly High Nov 28, 2025
7,095 JPY
Yearly Low Apr 7, 2025
1,141 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 6,850 6,854 6,212 6,325 -542 -7.89% 31,249,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 6,247 7,095 5,978 6,867 +700 +11.35% 43,546,400
Nov 21, 2025 6,221 6,720 5,680 6,167 -43 -0.69% 54,140,600
Nov 14, 2025 5,545 6,279 5,401 6,210 +712 +12.95% 55,820,500
Nov 7, 2025 6,333 6,415 5,388 5,498 -808 -12.81% 20,411,400
Oct 31, 2025 5,920 6,330 5,630 6,306 +686 +12.21% 34,439,700
Oct 24, 2025 5,040 5,730 4,840 5,620 +720 +14.69% 27,464,200
Oct 17, 2025 4,455 5,290 4,290 4,900 +430 +9.62% 18,741,300
Oct 10, 2025 4,545 4,895 4,430 4,470 +255 +6.05% 20,849,500
Oct 3, 2025 4,495 4,545 4,085 4,215 -240 -5.39% 10,940,500
Sep 26, 2025 4,360 4,640 4,235 4,455 +200 +4.70% 14,351,600
Sep 19, 2025 4,170 4,290 4,010 4,255 +60 +1.43% 12,290,900
Sep 12, 2025 4,220 4,395 4,010 4,195 -20 -0.47% 13,438,500
Sep 5, 2025 4,465 4,650 4,160 4,215 -385 -8.37% 19,943,200
Aug 29, 2025 4,280 4,620 4,145 4,600 +460 +11.11% 21,266,400
Aug 22, 2025 3,950 4,265 3,845 4,140 +255 +6.56% 26,162,700
Aug 15, 2025 3,750 3,980 3,620 3,885 +185 +5.00% 15,836,800
Aug 8, 2025 3,100 3,820 3,075 3,700 +485 +15.09% 33,468,600
Aug 1, 2025 3,110 3,275 2,979 3,215 +105 +3.38% 16,621,000
Jul 25, 2025 2,891 3,130 2,841 3,110 +234 +8.14% 36,055,900
Jul 18, 2025 2,623 3,120 2,588 2,876 +303 +11.78% 57,766,600