Tokyo - Delayed Quote JPY

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

2,393.00
+32.00
+(1.36%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20252,374.002,413.002,351.002,393.002,393.006,210,600
Jun 9, 20252,330.002,373.002,299.002,361.002,361.005,906,900
Jun 6, 20252,331.002,366.002,304.002,329.002,329.005,097,100
Jun 5, 20252,380.002,392.002,322.002,350.002,350.006,967,400
Jun 4, 20252,290.002,434.002,278.002,411.002,411.0011,346,300
Jun 3, 20252,298.002,315.002,257.002,290.002,290.004,923,200
Jun 2, 20252,360.002,381.002,267.002,299.002,299.005,747,500
May 30, 20252,275.002,359.002,275.002,355.002,355.007,198,600
May 29, 20252,358.002,358.002,275.002,280.002,280.005,521,800
May 28, 20252,375.002,395.002,311.002,315.002,315.006,864,500
May 27, 20252,305.002,367.002,280.002,353.002,353.008,275,600
May 26, 20252,255.002,322.002,248.002,305.002,305.0010,879,800
May 23, 20252,190.002,243.002,156.002,230.002,230.0013,871,200
May 22, 20252,143.002,179.002,095.002,154.002,154.0010,466,800
May 21, 20252,198.002,247.002,148.002,178.002,178.008,715,300
May 20, 20252,218.002,269.002,125.002,131.002,131.006,613,200
May 19, 20252,201.002,226.002,167.002,213.002,213.006,942,400
May 16, 20252,315.002,318.002,207.002,244.002,244.0010,029,200
May 15, 20252,355.002,388.002,287.002,331.002,331.0011,713,900
May 14, 20252,200.002,472.002,193.002,353.002,353.0034,318,400
May 13, 20251,977.002,328.001,925.002,296.002,296.0024,684,600
May 12, 20251,950.001,963.001,895.001,939.001,939.006,203,500
May 9, 20251,882.001,933.001,876.001,923.001,923.006,551,000
May 8, 20251,831.001,868.001,805.001,867.001,867.003,998,300
May 7, 20251,802.001,836.001,776.001,832.001,832.004,254,700
May 2, 20251,795.001,806.001,755.001,775.001,775.004,866,200
May 1, 20251,800.001,828.001,783.001,785.001,785.005,239,400
Apr 30, 20251,806.001,873.001,803.001,820.001,820.008,785,800
Apr 28, 20251,775.001,880.001,755.001,826.001,826.0020,729,800
Apr 25, 20251,649.001,677.001,635.001,658.001,658.005,582,600
Apr 24, 20251,593.001,625.001,582.001,620.001,620.004,897,000
Apr 23, 20251,610.001,618.001,563.001,576.001,576.006,454,500
Apr 22, 20251,536.001,582.001,532.001,549.001,549.005,609,200
Apr 21, 20251,565.001,574.001,523.001,550.001,550.005,605,500
Apr 18, 20251,511.001,614.001,502.001,598.001,598.007,604,600
Apr 17, 20251,470.001,535.001,459.001,510.001,510.006,341,600
Apr 16, 20251,509.001,515.001,440.001,457.001,457.004,496,100
Apr 15, 20251,505.001,527.001,484.001,506.001,506.005,362,300
Apr 14, 20251,483.001,507.001,473.001,481.001,481.006,369,300
Apr 11, 20251,433.001,500.001,416.001,493.001,493.007,455,500
Apr 10, 20251,508.001,515.001,449.001,493.001,493.008,752,900
Apr 9, 20251,395.001,401.001,320.001,358.001,358.008,953,900
Apr 8, 20251,431.001,446.001,392.001,427.001,427.008,169,600
Apr 7, 20251,141.001,287.001,141.001,221.001,221.0014,489,700
Apr 4, 20251,528.001,541.001,380.001,441.001,441.0014,157,500
Apr 3, 20251,534.001,596.001,527.001,568.001,568.009,493,000
Apr 2, 20251,609.001,676.001,575.001,654.001,654.008,475,100
Apr 1, 20251,652.001,652.001,591.001,598.001,598.006,865,900
Mar 31, 20251,700.001,714.001,638.001,644.001,644.007,759,200
Mar 28, 20251,807.001,836.001,732.001,740.001,740.006,641,100
Mar 27, 20251,800.001,838.001,790.001,822.001,822.004,589,900
Mar 26, 20251,828.001,829.001,795.001,811.001,811.003,955,700
Mar 25, 20251,912.001,922.001,812.001,812.001,812.005,851,600
Mar 24, 20251,914.001,930.001,883.001,892.001,892.005,237,600
Mar 21, 20251,908.001,964.001,902.001,930.001,930.0010,182,100
Mar 19, 20251,835.001,952.001,828.001,939.001,939.0011,996,500
Mar 18, 20251,870.001,878.001,821.001,824.001,824.006,335,000
Mar 17, 20251,745.001,855.001,738.001,849.001,849.0012,008,100
Mar 14, 20251,757.001,789.001,720.001,720.001,720.007,161,400
Mar 13, 20251,759.001,791.001,733.001,747.001,747.008,809,300
Mar 12, 20251,740.001,813.001,731.001,750.001,750.0010,143,800
Mar 11, 20251,756.001,772.001,705.001,745.001,745.007,971,700
Mar 10, 20251,797.001,833.001,755.001,789.001,789.009,556,300
Mar 7, 20251,802.001,906.001,766.001,823.001,823.0017,041,300
Mar 6, 20251,883.001,960.001,827.001,842.001,842.0018,739,900
Mar 5, 20251,690.001,947.001,678.001,903.001,903.0036,566,900
Mar 4, 20251,640.001,724.001,607.001,709.001,709.0010,054,000
Mar 3, 20251,597.001,690.001,593.001,675.001,675.007,119,000
Feb 28, 20251,569.001,596.001,560.001,583.001,583.004,492,800
Feb 27, 20251,605.001,624.001,584.001,604.001,604.003,856,100
Feb 26, 20251,606.001,630.001,562.001,600.001,600.004,234,200
Feb 25, 20251,625.001,679.001,613.001,613.001,613.005,112,000
Feb 21, 20251,706.001,719.001,658.001,663.001,663.005,090,400
Feb 20, 20251,732.001,761.001,706.001,714.001,714.005,914,600
Feb 19, 20251,804.001,866.001,742.001,752.001,752.0010,667,000
Feb 18, 20251,764.001,813.001,736.001,808.001,808.008,177,200
Feb 17, 20251,717.001,770.001,658.001,764.001,764.007,767,900
Feb 14, 20251,763.001,787.001,712.001,720.001,720.0010,528,800
Feb 13, 20251,600.001,797.001,562.001,783.001,783.0022,433,800
Feb 12, 20251,611.001,710.001,545.001,650.001,650.0021,870,000
Feb 10, 20251,599.001,609.001,579.001,592.001,592.003,234,400
Feb 7, 20251,570.001,603.001,550.001,595.001,595.003,749,200
Feb 6, 20251,539.001,578.001,530.001,578.001,578.003,970,400
Feb 5, 20251,564.001,565.001,511.001,536.001,536.004,486,300
Feb 4, 20251,583.001,589.001,546.001,554.001,554.004,387,000
Feb 3, 20251,548.001,579.001,528.001,563.001,563.005,241,300
Jan 31, 20251,578.001,590.001,551.001,588.001,588.004,596,700
Jan 30, 20251,560.001,613.001,553.001,574.001,574.005,624,400
Jan 29, 20251,543.001,618.001,512.001,580.001,580.008,722,000
Jan 28, 20251,530.001,551.001,502.001,520.001,520.005,653,900
Jan 27, 20251,591.001,599.001,543.001,546.001,546.004,970,000
Jan 24, 20251,580.001,611.001,549.001,580.001,580.006,776,300
Jan 23, 20251,615.001,628.001,569.001,583.001,583.008,192,500
Jan 22, 20251,550.001,674.001,549.001,608.001,608.0022,906,800
Jan 21, 20251,479.001,513.001,446.001,476.001,476.009,458,000
Jan 20, 20251,502.001,505.001,466.001,466.001,466.005,550,300
Jan 17, 20251,520.001,532.001,474.001,484.001,484.006,001,100
Jan 16, 20251,560.001,563.001,514.001,540.001,540.006,333,900
Jan 15, 20251,601.001,610.001,547.001,555.001,555.007,088,800
Jan 14, 20251,590.001,606.001,567.001,579.001,579.007,525,700
Jan 10, 20251,617.001,624.001,567.001,583.001,583.008,413,900
Jan 9, 20251,649.001,665.001,609.001,617.001,617.008,952,100
Jan 8, 20251,699.001,736.001,659.001,672.001,672.009,532,200
Jan 7, 20251,742.001,769.001,686.001,689.001,689.0011,433,600
Jan 6, 20251,860.001,873.001,725.001,725.001,725.0011,918,600
Dec 30, 20241,847.001,858.001,812.001,842.001,842.0011,608,400
Dec 27, 20241,779.001,866.001,768.001,858.001,858.0020,615,200
Dec 26, 20241,651.001,763.001,638.001,755.001,755.0015,255,600
Dec 25, 20241,680.001,690.001,631.001,665.001,665.008,637,400
Dec 24, 20241,722.001,726.001,666.001,670.001,670.0011,304,300
Dec 23, 20241,764.001,792.001,715.001,722.001,722.0024,733,600
Dec 20, 20241,660.001,769.001,660.001,724.001,724.0026,102,300
Dec 19, 20241,620.001,648.001,584.001,604.001,604.0013,919,700
Dec 18, 20241,616.001,721.001,616.001,676.001,676.0016,913,400
Dec 17, 20241,653.001,675.001,615.001,634.001,634.009,860,000
Dec 16, 20241,630.001,660.001,586.001,653.001,653.0011,508,500
Dec 13, 20241,597.001,620.001,560.001,607.001,607.0010,659,100
Dec 12, 20241,559.001,636.001,527.001,598.001,598.0015,670,200
Dec 11, 20241,544.001,554.001,514.001,542.001,542.007,233,100
Dec 10, 20241,566.001,586.001,506.001,532.001,532.009,222,700
Dec 9, 20241,557.001,570.001,521.001,547.001,547.009,710,800
Dec 6, 20241,503.001,562.001,487.001,549.001,549.0015,069,500
Dec 5, 20241,554.001,580.001,482.001,490.001,490.0010,141,400
Dec 4, 20241,560.001,614.001,538.001,545.001,545.0013,229,400
Dec 3, 20241,517.001,567.001,510.001,562.001,562.0011,121,200
Dec 2, 20241,507.001,555.001,488.001,522.001,522.0013,805,100
Nov 29, 20241,593.001,632.001,520.001,528.001,528.0026,158,900
Nov 28, 20241,535.001,629.001,528.001,593.001,593.0025,939,100
Nov 27, 20241,604.001,628.001,493.001,547.001,547.0037,176,100
Nov 26, 20241,490.001,741.001,455.001,659.001,659.0089,428,100
Nov 25, 20241,574.001,578.001,493.001,496.001,496.0010,797,600
Nov 22, 20241,534.001,569.001,486.001,555.001,555.0012,470,200
Nov 21, 20241,573.001,603.001,495.001,505.001,505.0013,528,800
Nov 20, 20241,465.001,573.001,462.001,558.001,558.0020,162,900
Nov 19, 20241,420.001,444.001,374.001,440.001,440.0010,339,100
Nov 18, 20241,426.001,489.001,373.001,402.001,402.0013,835,300
Nov 15, 20241,375.001,475.001,368.001,446.001,446.0018,104,400
Nov 14, 20241,253.001,428.001,247.001,402.001,402.0023,099,100
Nov 13, 20241,210.001,253.001,159.001,234.001,234.0010,201,900
Nov 12, 20241,247.001,272.001,178.001,231.001,231.0014,210,800
Nov 11, 20241,190.001,230.001,185.001,230.001,230.006,276,300
Nov 8, 20241,206.001,208.001,176.001,182.001,182.003,831,700
Nov 7, 20241,195.001,215.001,161.001,202.001,202.008,737,800
Nov 6, 20241,110.001,163.001,101.001,156.001,156.006,743,500
Nov 5, 20241,120.001,127.001,102.001,103.001,103.002,773,800
Nov 1, 20241,113.001,124.001,102.001,112.001,112.003,508,700
Oct 31, 20241,139.001,144.001,118.001,133.001,133.003,716,600
Oct 30, 20241,132.001,153.001,126.001,150.001,150.005,783,000
Oct 29, 20241,115.001,141.001,108.001,124.001,124.003,530,800
Oct 28, 20241,067.001,117.001,065.001,111.001,111.004,657,400
Oct 25, 20241,091.001,104.001,068.001,075.001,075.004,576,700
Oct 24, 20241,092.001,119.001,085.001,106.001,106.004,849,100
Oct 23, 20241,093.001,137.001,076.001,116.001,116.006,430,900
Oct 22, 20241,105.001,115.001,077.001,093.001,093.004,879,900
Oct 21, 20241,109.001,133.001,091.001,118.001,118.004,488,000
Oct 18, 20241,113.001,130.001,106.001,110.001,110.003,272,800
Oct 17, 20241,125.001,137.001,113.001,118.001,118.003,184,400
Oct 16, 20241,114.001,142.001,092.001,125.001,125.004,687,300
Oct 15, 20241,147.001,149.001,112.001,127.001,127.004,984,200
Oct 11, 20241,138.001,151.001,127.001,127.001,127.003,892,000
Oct 10, 20241,136.001,152.001,125.001,129.001,129.004,822,500
Oct 9, 20241,168.001,175.001,142.001,147.001,147.004,444,300
Oct 8, 20241,200.001,201.001,161.001,166.001,166.006,068,900
Oct 7, 20241,211.001,235.001,191.001,210.001,210.007,593,900
Oct 4, 20241,191.001,194.001,158.001,181.001,181.005,855,300
Oct 3, 20241,245.001,257.001,179.001,179.001,179.009,925,300
Oct 2, 20241,219.001,268.001,192.001,198.001,198.009,981,300
Oct 1, 20241,137.001,268.001,135.001,253.001,253.0014,525,200
Sep 30, 20241,155.001,178.001,125.001,131.001,131.007,078,000
Sep 27, 20241,199.001,217.001,174.001,206.001,206.008,253,300
Sep 26, 20241,188.001,199.001,173.001,183.001,183.004,426,100
Sep 25, 20241,181.001,210.001,171.001,172.001,172.004,896,100
Sep 24, 20241,254.001,254.001,193.001,193.001,193.005,913,900
Sep 20, 20241,216.001,232.001,197.001,225.001,225.007,258,300
Sep 19, 20241,168.001,202.001,164.001,186.001,186.007,007,500
Sep 18, 20241,140.001,142.001,118.001,138.001,138.005,365,500
Sep 17, 20241,127.001,133.001,089.001,105.001,105.005,055,800
Sep 13, 20241,147.001,150.001,110.001,124.001,124.005,604,700
Sep 12, 20241,171.001,172.001,130.001,145.001,145.007,931,800
Sep 11, 20241,146.001,169.001,093.001,120.001,120.0010,177,000
Sep 10, 20241,155.001,187.001,146.001,168.001,168.009,188,100
Sep 9, 20241,105.001,169.001,102.001,157.001,157.0011,193,800
Sep 6, 20241,232.001,239.001,156.001,165.001,165.0014,653,300
Sep 5, 20241,200.001,277.001,200.001,235.001,235.0013,040,300
Sep 4, 20241,263.001,274.001,210.001,222.001,222.0016,529,300
Sep 3, 20241,316.001,353.001,281.001,350.001,350.0011,614,600
Sep 2, 20241,347.001,359.001,305.001,316.001,316.0012,338,600
Aug 30, 20241,292.001,347.001,280.001,330.001,330.0015,867,100
Aug 29, 20241,245.001,308.001,222.001,296.001,296.0014,968,500
Aug 28, 20241,273.001,291.001,233.001,278.001,278.0024,237,400
Aug 27, 20241,277.001,398.001,232.001,329.001,329.0047,488,500
Aug 26, 20241,157.001,223.001,149.001,223.001,223.0014,371,900
Aug 23, 20241,148.001,157.001,127.001,137.001,137.005,943,000
Aug 22, 20241,184.001,190.001,125.001,126.001,126.008,560,600
Aug 21, 20241,163.001,196.001,161.001,196.001,196.006,611,900
Aug 20, 20241,225.001,231.001,199.001,212.001,212.007,293,500
Aug 19, 20241,274.001,282.001,205.001,210.001,210.0010,352,800
Aug 16, 20241,260.001,274.001,222.001,269.001,269.0013,510,700
Aug 15, 20241,189.001,248.001,165.001,214.001,214.0012,315,700
Aug 14, 20241,161.001,217.001,143.001,190.001,190.0014,081,700
Aug 13, 20241,153.001,202.001,133.001,156.001,156.0015,608,000
Aug 9, 20241,160.001,229.001,088.001,128.001,128.0027,393,200
Aug 8, 20241,074.001,174.001,017.001,100.001,100.0022,887,500
Aug 7, 2024981.001,143.00974.001,104.001,104.0023,701,200
Aug 6, 2024933.00993.00928.00993.00993.0012,901,300
Aug 5, 20241,001.001,015.00843.00843.00843.0025,171,100
Aug 2, 20241,172.001,192.001,112.001,143.001,143.0015,015,700
Aug 1, 20241,300.001,301.001,226.001,260.001,260.009,723,600
Jul 31, 20241,306.001,339.001,280.001,339.001,339.005,820,900
Jul 30, 20241,330.001,342.001,301.001,329.001,329.006,003,200
Jul 29, 20241,341.001,361.001,315.001,316.001,316.006,726,000
Jul 26, 20241,341.001,343.001,271.001,319.001,319.008,614,300
Jul 25, 20241,381.001,387.001,306.001,313.001,313.009,470,000
Jul 24, 20241,434.001,453.001,393.001,400.001,400.007,819,100
Jul 23, 20241,469.001,484.001,444.001,460.001,460.007,918,400
Jul 22, 20241,530.001,549.001,433.001,442.001,442.0012,399,700
Jul 19, 20241,504.001,538.001,478.001,527.001,527.0011,705,600
Jul 18, 20241,585.001,604.001,497.001,504.001,504.0019,100,700
Jul 17, 20241,601.001,746.001,600.001,636.001,636.0042,289,700
Jul 16, 20241,440.001,607.001,437.001,581.001,581.0018,949,200
Jul 12, 20241,440.001,476.001,420.001,427.001,427.005,815,600
Jul 11, 20241,425.001,480.001,396.001,475.001,475.007,929,100
Jul 10, 20241,404.001,409.001,378.001,404.001,404.004,637,600
Jul 9, 20241,445.001,457.001,406.001,410.001,410.005,667,600
Jul 8, 20241,450.001,469.001,407.001,445.001,445.007,944,900
Jul 5, 20241,527.001,553.001,450.001,458.001,458.0011,438,900
Jul 4, 20241,487.001,539.001,475.001,523.001,523.007,079,700
Jul 3, 20241,526.001,563.001,488.001,488.001,488.009,757,400
Jul 2, 20241,495.001,519.001,467.001,514.001,514.007,443,600
Jul 1, 20241,466.001,491.001,440.001,484.001,484.006,238,700
Jun 28, 20241,410.001,470.001,397.001,456.001,456.0010,835,800
Jun 27, 20241,403.001,420.001,349.001,392.001,392.0013,232,000
Jun 26, 20241,449.001,510.001,411.001,429.001,429.0016,296,800
Jun 25, 20241,424.001,453.001,412.001,449.001,449.005,953,500
Jun 24, 20241,394.001,466.001,392.001,414.001,414.007,044,000
Jun 21, 20241,430.001,430.001,391.001,406.001,406.004,512,700
Jun 20, 20241,414.001,444.001,390.001,410.001,410.005,352,900
Jun 19, 20241,385.001,430.001,350.001,430.001,430.007,674,500
Jun 18, 20241,388.001,392.001,335.001,362.001,362.005,471,000
Jun 17, 20241,430.001,435.001,355.001,373.001,373.007,397,100
Jun 14, 20241,431.001,472.001,426.001,460.001,460.003,804,100
Jun 13, 20241,453.001,472.001,432.001,438.001,438.004,246,300
Jun 12, 20241,444.001,458.001,433.001,451.001,451.004,125,800
Jun 11, 20241,508.001,531.001,460.001,467.001,467.009,127,000
Jun 10, 20241,437.001,502.001,437.001,485.001,485.005,934,400

Related Tickers

7014.T Namura Shipbuilding Co., Ltd.
2,564.00
+2.93%
 
7018.T Naikai Zosen Corporation
5,350.00
+1.52%
 
7022.T Sanoyas Holdings Corporation
275.00
+0.73%
 
7409.T AeroEdge Co., Ltd.
3,035.00
+5.75%
 
7408.T JAMCO Corporation
1,792.00
0.00%
 
329180.KS HD Hyundai Heavy Industries Co.,Ltd.
427,000.00
+2.15%
 
290A.T SYNSPECTIVE INC
1,375.00
-2.14%
 
278A.T TERRA DRONE CORPORATION
6,240.00
+19.08%
 
5595.T INSTITUTE FOR Q-SHU PIONEERS OF
2,186.00
-1.97%
 
VEL.L Velocity Composites plc
33.82
+4.06%