Mitsui ES Holdings Co., Ltd. 7003
TSE · Japan · Producer Manufacturing
¥4,234.00+60.00 (+1.44%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥4,174.00 | +0.51% | ¥4,183.00 | ¥4,199.00 | ¥4,106.00 | 1.34M |
| 2026-09-29 | ¥4,153.00 | -1.66% | ¥4,188.00 | ¥4,221.00 | ¥4,102.00 | 1.43M |
| 2026-09-28 | ¥4,223.00 | -2.11% | ¥4,333.00 | ¥4,340.00 | ¥4,220.00 | 1.26M |
| 2026-09-25 | ¥4,314.00 | -1.12% | ¥4,322.00 | ¥4,364.00 | ¥4,282.00 |
| 1.37M |
| 2026-09-24 | ¥4,363.00 | -0.46% | ¥4,448.00 | ¥4,532.00 | ¥4,360.00 | 1.54M |
| 2026-09-18 | ¥4,383.00 | -0.41% | ¥4,420.00 | ¥4,526.00 | ¥4,364.00 | 1.97M |
| 2026-09-17 | ¥4,401.00 | +6.18% | ¥4,200.00 | ¥4,430.00 | ¥4,200.00 | 2.78M |
| 2026-09-16 | ¥4,145.00 | -0.60% | ¥4,155.00 | ¥4,196.00 | ¥4,094.00 | 1.79M |
| 2026-09-15 | ¥4,170.00 | -0.86% | ¥4,153.00 | ¥4,237.00 | ¥4,121.00 | 1.62M |
| 2026-09-14 | ¥4,206.00 | +1.47% | ¥4,075.00 | ¥4,232.00 | ¥4,027.00 | 1.37M |
| 2026-09-11 | ¥4,145.00 | -2.33% | ¥4,132.00 | ¥4,299.00 | ¥4,084.00 | 2.14M |
| 2026-09-10 | ¥4,244.00 | -5.35% | ¥4,385.00 | ¥4,388.00 | ¥4,233.00 | 2.05M |
| 2026-09-09 | ¥4,484.00 | +1.82% | ¥4,430.00 | ¥4,560.00 | ¥4,406.00 | 2.25M |
| 2026-09-08 | ¥4,404.00 | -2.13% | ¥4,450.00 | ¥4,512.00 | ¥4,404.00 | 1.57M |
| 2026-09-07 | ¥4,500.00 | +4.97% | ¥4,357.00 | ¥4,505.00 | ¥4,357.00 | 2.20M |
| 2026-09-04 | ¥4,287.00 | +2.10% | ¥4,214.00 | ¥4,329.00 | ¥4,191.00 | 1.97M |
| 2026-09-03 | ¥4,199.00 | +2.07% | ¥4,180.00 | ¥4,353.00 | ¥4,174.00 | 3.46M |
| 2026-09-02 | ¥4,114.00 | -3.34% | ¥4,140.00 | ¥4,188.00 | ¥4,102.00 | 1.88M |
| 2026-09-01 | ¥4,256.00 | -3.27% | ¥4,380.00 | ¥4,446.00 | ¥4,224.00 | 2.18M |
| 2026-08-31 | ¥4,400.00 | -3.42% | ¥4,440.00 | ¥4,476.00 | ¥4,351.00 | 1.94M |
| 2026-08-28 | ¥4,556.00 | +3.64% | ¥4,371.00 | ¥4,612.00 | ¥4,370.00 | 2.52M |
| 2026-08-27 | ¥4,396.00 | +2.81% | ¥4,333.00 | ¥4,409.00 | ¥4,302.00 | 2.01M |
| 2026-08-26 | ¥4,276.00 | +0.90% | ¥4,236.00 | ¥4,276.00 | ¥4,197.00 | 1.15M |
| 2026-08-25 | ¥4,238.00 | +1.92% | ¥4,141.00 | ¥4,265.00 | ¥4,126.00 | 1.25M |
| 2026-08-24 | ¥4,158.00 | +0.34% | ¥4,149.00 | ¥4,253.00 | ¥4,111.00 | 1.99M |
| 2026-08-21 | ¥4,144.00 | -1.43% | ¥4,134.00 | ¥4,146.00 | ¥3,983.00 | 2.90M |
| 2026-08-20 | ¥4,204.00 | +2.54% | ¥4,225.00 | ¥4,447.00 | ¥4,199.00 | 3.25M |
| 2026-08-19 | ¥4,100.00 | -6.73% | ¥4,247.00 | ¥4,247.00 | ¥4,061.00 | 2.65M |
| 2026-08-18 | ¥4,396.00 | +0.39% | ¥4,388.00 | ¥4,575.00 | ¥4,359.00 | 1.78M |
| 2026-08-17 | ¥4,379.00 | +0.78% | ¥4,415.00 | ¥4,495.00 | ¥4,322.00 | 1.44M |
| 2026-08-14 | ¥4,345.00 | +1.49% | ¥4,281.00 | ¥4,438.00 | ¥4,230.00 | 1.72M |
| 2026-08-13 | ¥4,281.00 | +0.42% | ¥4,320.00 | ¥4,408.00 | ¥4,250.00 | 1.71M |
| 2026-08-12 | ¥4,263.00 | +1.26% | ¥4,220.00 | ¥4,275.00 | ¥4,168.00 | 1.77M |
| 2026-08-10 | ¥4,210.00 | +0.19% | ¥4,200.00 | ¥4,261.00 | ¥4,084.00 | 2.03M |
| 2026-08-07 | ¥4,202.00 | -2.28% | ¥4,339.00 | ¥4,363.00 | ¥4,134.00 | 1.98M |
| 2026-08-06 | ¥4,300.00 | +0.49% | ¥4,209.00 | ¥4,375.00 | ¥4,205.00 | 1.95M |
| 2026-08-05 | ¥4,279.00 | +5.14% | ¥4,099.00 | ¥4,343.00 | ¥4,047.00 | 4.23M |
| 2026-08-04 | ¥4,070.00 | -8.02% | ¥4,215.00 | ¥4,373.00 | ¥4,026.00 | 10.63M |
| 2026-08-03 | ¥4,425.00 | -9.10% | ¥4,805.00 | ¥4,900.00 | ¥4,393.00 | 10.86M |
| 2026-07-31 | ¥4,868.00 | +2.81% | ¥4,875.00 | ¥5,058.00 | ¥4,803.00 | 2.40M |
| 2026-07-30 | ¥4,735.00 | +2.64% | ¥4,595.00 | ¥4,810.00 | ¥4,532.00 | 1.89M |
| 2026-07-29 | ¥4,613.00 | -6.30% | ¥4,830.00 | ¥4,831.00 | ¥4,498.00 | 3.57M |
| 2026-07-28 | ¥4,923.00 | -3.89% | ¥5,121.00 | ¥5,221.00 | ¥4,877.00 | 3.45M |
| 2026-07-27 | ¥5,122.00 | +5.02% | ¥4,932.00 | ¥5,153.00 | ¥4,871.00 | 3.33M |
| 2026-07-24 | ¥4,877.00 | +2.89% | ¥4,752.00 | ¥4,907.00 | ¥4,690.00 | 2.28M |
| 2026-07-23 | ¥4,740.00 | +1.24% | ¥4,690.00 | ¥4,797.00 | ¥4,673.00 | 964.10K |
| 2026-07-22 | ¥4,682.00 | +1.47% | ¥4,643.00 | ¥4,790.00 | ¥4,614.00 | 1.49M |
| 2026-07-21 | ¥4,614.00 | +4.06% | ¥4,450.00 | ¥4,660.00 | ¥4,392.00 | 1.46M |
| 2026-07-17 | ¥4,434.00 | -4.83% | ¥4,567.00 | ¥4,571.00 | ¥4,326.00 | 2.07M |
| 2026-07-16 | ¥4,659.00 | -1.19% | ¥4,724.00 | ¥4,838.00 | ¥4,651.00 | 1.76M |
| 2026-07-15 | ¥4,715.00 | +3.42% | ¥4,629.00 | ¥4,739.00 | ¥4,493.00 | 1.73M |
| 2026-07-14 | ¥4,559.00 | +0.57% | ¥4,535.00 | ¥4,580.00 | ¥4,410.00 | 1.33M |
| 2026-07-13 | ¥4,533.00 | -1.00% | ¥4,572.00 | ¥4,674.00 | ¥4,485.00 | 1.56M |
| 2026-07-10 | ¥4,579.00 | +2.28% | ¥4,480.00 | ¥4,644.00 | ¥4,469.00 | 1.75M |
| 2026-07-09 | ¥4,477.00 | -3.01% | ¥4,567.00 | ¥4,613.00 | ¥4,435.00 | 2.16M |
| 2026-07-08 | ¥4,616.00 | -3.75% | ¥4,834.00 | ¥4,990.00 | ¥4,616.00 | 2.88M |
| 2026-07-07 | ¥4,796.00 | -1.42% | ¥4,851.00 | ¥5,080.00 | ¥4,725.00 | 4.69M |
| 2026-07-06 | ¥4,865.00 | +10.29% | ¥4,450.00 | ¥4,960.00 | ¥4,447.00 | 5.30M |
| 2026-07-03 | ¥4,411.00 | +1.33% | ¥4,447.00 | ¥4,509.00 | ¥4,293.00 | 1.87M |
| 2026-07-02 | ¥4,353.00 | +6.14% | ¥4,164.00 | ¥4,469.00 | ¥4,151.00 | 3.10M |
| 2026-07-01 | ¥4,101.00 | +0.05% | ¥4,126.00 | ¥4,181.00 | ¥4,088.00 | 1.20M |
| 2026-06-30 | ¥4,099.00 | +0.81% | ¥4,076.00 | ¥4,129.00 | ¥3,998.00 | 1.58M |
| 2026-06-29 | ¥4,066.00 | -0.54% | ¥4,100.00 | ¥4,169.00 | ¥3,966.00 | 1.56M |
| 2026-06-26 | ¥4,088.00 | -0.51% | ¥4,074.00 | ¥4,150.00 | ¥4,014.00 | 1.12M |
| 2026-06-25 | ¥4,109.00 | -0.99% | ¥4,209.00 | ¥4,224.00 | ¥4,067.00 | 1.05M |
| 2026-06-24 | ¥4,150.00 | -0.81% | ¥4,151.00 | ¥4,275.00 | ¥4,107.00 | 1.06M |
| 2026-06-23 | ¥4,184.00 | -2.92% | ¥4,428.00 | ¥4,435.00 | ¥4,166.00 | 1.43M |
| 2026-06-22 | ¥4,310.00 | -1.12% | ¥4,320.00 | ¥4,334.00 | ¥4,213.00 | 1.90M |
| 2026-06-19 | ¥4,359.00 | -2.02% | ¥4,449.00 | ¥4,494.00 | ¥4,293.00 | 1.77M |
| 2026-06-18 | ¥4,449.00 | -0.47% | ¥4,460.00 | ¥4,610.00 | ¥4,446.00 | 1.50M |
| 2026-06-17 | ¥4,470.00 | +1.45% | ¥4,330.00 | ¥4,595.00 | ¥4,330.00 | 1.94M |
| 2026-06-16 | ¥4,406.00 | -0.45% | ¥4,484.00 | ¥4,537.00 | ¥4,381.00 | 1.91M |
| 2026-06-15 | ¥4,426.00 | +6.47% | ¥4,305.00 | ¥4,505.00 | ¥4,297.00 | 2.56M |
| 2026-06-12 | ¥4,157.00 | +5.86% | ¥4,031.00 | ¥4,163.00 | ¥4,020.00 | 2.18M |
| 2026-06-11 | ¥3,927.00 | +0.72% | ¥3,829.00 | ¥3,937.00 | ¥3,751.00 | 2.82M |
| 2026-06-10 | ¥3,899.00 | -3.92% | ¥3,988.00 | ¥4,043.00 | ¥3,858.00 | 2.50M |
| 2026-06-09 | ¥4,058.00 | -3.66% | ¥4,243.00 | ¥4,255.00 | ¥4,046.00 | 1.83M |
| 2026-06-08 | ¥4,212.00 | -1.03% | ¥4,145.00 | ¥4,302.00 | ¥4,115.00 | 2.41M |
| 2026-06-05 | ¥4,256.00 | +2.75% | ¥4,171.00 | ¥4,325.00 | ¥4,120.00 | 2.26M |
| 2026-06-04 | ¥4,142.00 | -4.80% | ¥4,092.00 | ¥4,212.00 | ¥4,052.00 | 3.70M |
| 2026-06-03 | ¥4,351.00 | -0.34% | ¥4,300.00 | ¥4,450.00 | ¥4,250.00 | 2.42M |
| 2026-06-02 | ¥4,366.00 | -0.30% | ¥4,388.00 | ¥4,391.00 | ¥4,173.00 | 3.51M |
| 2026-06-01 | ¥4,379.00 | -1.73% | ¥4,400.00 | ¥4,524.00 | ¥4,309.00 | 2.16M |
| 2026-05-29 | ¥4,456.00 | -2.30% | ¥4,580.00 | ¥4,581.00 | ¥4,341.00 | 3.01M |
| 2026-05-28 | ¥4,561.00 | -3.00% | ¥4,690.00 | ¥4,735.00 | ¥4,472.00 | 2.37M |
| 2026-05-27 | ¥4,702.00 | -6.07% | ¥5,150.00 | ¥5,183.00 | ¥4,702.00 | 2.95M |
| 2026-05-26 | ¥5,006.00 | +1.23% | ¥5,026.00 | ¥5,348.00 | ¥4,902.00 | 4.64M |
| 2026-05-25 | ¥4,945.00 | +7.45% | ¥4,759.00 | ¥5,126.00 | ¥4,749.00 | 5.05M |
| 2026-05-22 | ¥4,602.00 | +1.70% | ¥4,650.00 | ¥4,704.00 | ¥4,541.00 | 2.19M |
| 2026-05-21 | ¥4,525.00 | +5.18% | ¥4,327.00 | ¥4,595.00 | ¥4,265.00 | 3.62M |