Comparing Back to the side-by-side chart ↗
MITSUI E S Co.,Ltd. (7003.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3766.00 | 3828.00 | 3726.00 | 3805.00 | +3.99% | 1,431,300 |
| 2026-10-15 | 3844.00 | 3844.00 | 3651.00 | 3659.00 | -6.87% | 2,767,900 |
| 2026-10-14 | 3925.00 | 4000.00 | 3920.00 | 3929.00 | +0.03% | 1,333,500 |
| 2026-10-13 | 3908.00 | 3954.00 | 3868.00 | 3928.00 | -1.26% | 1,352,900 |
| 2026-10-09 | 3881.00 | 4003.00 | 3881.00 | 3978.00 | +1.32% | 1,750,400 |
| 2026-10-08 | 4035.00 | 4042.00 | 3894.00 | 3926.00 | -3.89% | 2,705,800 |
| 2026-10-07 | 4180.00 | 4227.00 | 4069.00 | 4085.00 | -1.57% | 1,467,300 |
| 2026-10-06 | 4167.00 | 4189.00 | 4092.00 | 4150.00 | +0.58% | 1,729,800 |
| 2026-10-05 | 4224.00 | 4253.00 | 4101.00 | 4126.00 | -1.60% | 1,545,900 |
| 2026-10-02 | 4227.00 | 4274.00 | 4164.00 | 4193.00 | -0.97% | 1,303,900 |
| 2026-10-01 | 4198.00 | 4245.00 | 4114.00 | 4234.00 | +1.44% | 1,684,900 |
| 2026-09-30 | 4183.00 | 4199.00 | 4106.00 | 4174.00 | +0.51% | 1,338,100 |
| 2026-09-29 | 4188.00 | 4221.00 | 4102.00 | 4153.00 | -1.66% | 1,431,900 |
| 2026-09-28 | 4333.00 | 4340.00 | 4220.00 | 4223.00 | -2.11% | 1,257,900 |
| 2026-09-25 | 4322.00 | 4364.00 | 4282.00 | 4314.00 | -1.12% | 1,370,900 |
| 2026-09-24 | 4448.00 | 4532.00 | 4360.00 | 4363.00 | -0.46% | 1,543,600 |
| 2026-09-18 | 4420.00 | 4526.00 | 4364.00 | 4383.00 | -0.41% | 1,968,400 |
| 2026-09-17 | 4200.00 | 4430.00 | 4200.00 | 4401.00 | +6.18% | 2,776,000 |
| 2026-09-16 | 4155.00 | 4196.00 | 4094.00 | 4145.00 | -0.60% | 1,793,500 |
| 2026-09-15 | 4153.00 | 4237.00 | 4121.00 | 4170.00 | -0.86% | 1,619,400 |
| 2026-09-14 | 4075.00 | 4232.00 | 4027.00 | 4206.00 | +1.47% | 1,368,100 |
| 2026-09-11 | 4132.00 | 4299.00 | 4084.00 | 4145.00 | -2.33% | 2,143,200 |
| 2026-09-10 | 4385.00 | 4388.00 | 4233.00 | 4244.00 | -5.35% | 2,047,500 |
| 2026-09-09 | 4430.00 | 4560.00 | 4406.00 | 4484.00 | +1.82% | 2,247,500 |
| 2026-09-08 | 4450.00 | 4512.00 | 4404.00 | 4404.00 | -2.13% | 1,566,100 |
| 2026-09-07 | 4357.00 | 4505.00 | 4357.00 | 4500.00 | +4.97% | 2,198,100 |
| 2026-09-04 | 4214.00 | 4329.00 | 4191.00 | 4287.00 | +2.10% | 1,972,900 |
| 2026-09-03 | 4180.00 | 4353.00 | 4174.00 | 4199.00 | +2.07% | 3,460,600 |
| 2026-09-02 | 4140.00 | 4188.00 | 4102.00 | 4114.00 | -3.34% | 1,877,900 |
| 2026-09-01 | 4380.00 | 4446.00 | 4224.00 | 4256.00 | -3.27% | 2,176,000 |
| 2026-08-31 | 4440.00 | 4476.00 | 4351.00 | 4400.00 | -3.42% | 1,936,200 |
| 2026-08-28 | 4371.00 | 4612.00 | 4370.00 | 4556.00 | +3.64% | 2,524,400 |
| 2026-08-27 | 4333.00 | 4409.00 | 4302.00 | 4396.00 | +2.81% | 2,009,400 |
| 2026-08-26 | 4236.00 | 4276.00 | 4197.00 | 4276.00 | +0.90% | 1,151,000 |
| 2026-08-25 | 4141.00 | 4265.00 | 4126.00 | 4238.00 | +1.92% | 1,247,700 |
| 2026-08-24 | 4149.00 | 4253.00 | 4111.00 | 4158.00 | +0.34% | 1,987,600 |
| 2026-08-21 | 4134.00 | 4146.00 | 3983.00 | 4144.00 | -1.43% | 2,899,300 |
| 2026-08-20 | 4225.00 | 4447.00 | 4199.00 | 4204.00 | +2.54% | 3,247,400 |
| 2026-08-19 | 4247.00 | 4247.00 | 4061.00 | 4100.00 | -6.73% | 2,652,700 |
| 2026-08-18 | 4388.00 | 4575.00 | 4359.00 | 4396.00 | +0.39% | 1,775,600 |
| 2026-08-17 | 4415.00 | 4495.00 | 4322.00 | 4379.00 | +0.78% | 1,444,700 |
| 2026-08-14 | 4281.00 | 4438.00 | 4230.00 | 4345.00 | +1.49% | 1,718,400 |
| 2026-08-13 | 4320.00 | 4408.00 | 4250.00 | 4281.00 | +0.42% | 1,705,700 |
| 2026-08-12 | 4220.00 | 4275.00 | 4168.00 | 4263.00 | +1.26% | 1,766,300 |
| 2026-08-10 | 4200.00 | 4261.00 | 4084.00 | 4210.00 | +0.19% | 2,026,100 |
| 2026-08-07 | 4339.00 | 4363.00 | 4134.00 | 4202.00 | -2.28% | 1,982,100 |
| 2026-08-06 | 4209.00 | 4375.00 | 4205.00 | 4300.00 | +0.49% | 1,949,000 |
| 2026-08-05 | 4099.00 | 4343.00 | 4047.00 | 4279.00 | +5.14% | 4,227,800 |
| 2026-08-04 | 4215.00 | 4373.00 | 4026.00 | 4070.00 | -8.02% | 10,628,500 |
| 2026-08-03 | 4805.00 | 4900.00 | 4393.00 | 4425.00 | -9.10% | 10,861,100 |
| 2026-07-31 | 4875.00 | 5058.00 | 4803.00 | 4868.00 | +2.81% | 2,396,900 |
| 2026-07-30 | 4595.00 | 4810.00 | 4532.00 | 4735.00 | +2.64% | 1,888,500 |
| 2026-07-29 | 4830.00 | 4831.00 | 4498.00 | 4613.00 | -6.30% | 3,568,200 |
| 2026-07-28 | 5121.00 | 5221.00 | 4877.00 | 4923.00 | -3.89% | 3,450,900 |
| 2026-07-27 | 4932.00 | 5153.00 | 4871.00 | 5122.00 | +5.02% | 3,326,400 |
| 2026-07-24 | 4752.00 | 4907.00 | 4690.00 | 4877.00 | +2.89% | 2,277,600 |
| 2026-07-23 | 4690.00 | 4797.00 | 4673.00 | 4740.00 | +1.24% | 964,100 |
| 2026-07-22 | 4643.00 | 4790.00 | 4614.00 | 4682.00 | +1.47% | 1,493,400 |
| 2026-07-21 | 4450.00 | 4660.00 | 4392.00 | 4614.00 | +4.06% | 1,460,600 |
| 2026-07-17 | 4567.00 | 4571.00 | 4326.00 | 4434.00 | -4.83% | 2,073,200 |
| 2026-07-16 | 4724.00 | 4838.00 | 4651.00 | 4659.00 | -1.19% | 1,759,400 |
| 2026-07-15 | 4629.00 | 4739.00 | 4493.00 | 4715.00 | +3.42% | 1,728,300 |
| 2026-07-14 | 4535.00 | 4580.00 | 4410.00 | 4559.00 | +0.57% | 1,327,000 |
| 2026-07-13 | 4572.00 | 4674.00 | 4485.00 | 4533.00 | -1.00% | 1,562,200 |
| 2026-07-10 | 4480.00 | 4644.00 | 4469.00 | 4579.00 | +2.28% | 1,750,500 |
| 2026-07-09 | 4567.00 | 4613.00 | 4435.00 | 4477.00 | -3.01% | 2,161,000 |
| 2026-07-08 | 4834.00 | 4990.00 | 4616.00 | 4616.00 | -3.75% | 2,880,100 |
| 2026-07-07 | 4851.00 | 5080.00 | 4725.00 | 4796.00 | -1.42% | 4,694,500 |
| 2026-07-06 | 4450.00 | 4960.00 | 4447.00 | 4865.00 | +10.29% | 5,298,900 |
| 2026-07-03 | 4447.00 | 4509.00 | 4293.00 | 4411.00 | +1.33% | 1,874,800 |
| 2026-07-02 | 4164.00 | 4469.00 | 4151.00 | 4353.00 | +6.14% | 3,103,100 |
| 2026-07-01 | 4126.00 | 4181.00 | 4088.00 | 4101.00 | +0.05% | 1,199,500 |
| 2026-06-30 | 4076.00 | 4129.00 | 3998.00 | 4099.00 | +0.81% | 1,581,700 |
| 2026-06-29 | 4100.00 | 4169.00 | 3966.00 | 4066.00 | -0.54% | 1,563,400 |
| 2026-06-26 | 4074.00 | 4150.00 | 4014.00 | 4088.00 | -0.51% | 1,118,800 |
| 2026-06-25 | 4209.00 | 4224.00 | 4067.00 | 4109.00 | -0.99% | 1,052,100 |
| 2026-06-24 | 4151.00 | 4275.00 | 4107.00 | 4150.00 | -0.81% | 1,061,200 |
| 2026-06-23 | 4428.00 | 4435.00 | 4166.00 | 4184.00 | -2.92% | 1,434,800 |
| 2026-06-22 | 4320.00 | 4334.00 | 4213.00 | 4310.00 | -1.12% | 1,899,800 |
| 2026-06-19 | 4449.00 | 4494.00 | 4293.00 | 4359.00 | -2.02% | 1,766,200 |
| 2026-06-18 | 4460.00 | 4610.00 | 4446.00 | 4449.00 | -0.47% | 1,495,700 |
| 2026-06-17 | 4330.00 | 4595.00 | 4330.00 | 4470.00 | +1.45% | 1,943,700 |
| 2026-06-16 | 4484.00 | 4537.00 | 4381.00 | 4406.00 | -0.45% | 1,914,100 |
| 2026-06-15 | 4305.00 | 4505.00 | 4297.00 | 4426.00 | +6.47% | 2,562,900 |
| 2026-06-12 | 4031.00 | 4163.00 | 4020.00 | 4157.00 | +5.86% | 2,178,400 |
| 2026-06-11 | 3829.00 | 3937.00 | 3751.00 | 3927.00 | +0.72% | 2,824,700 |
| 2026-06-10 | 3988.00 | 4043.00 | 3858.00 | 3899.00 | -3.92% | 2,501,400 |
| 2026-06-09 | 4243.00 | 4255.00 | 4046.00 | 4058.00 | -3.66% | 1,832,700 |
| 2026-06-08 | 4145.00 | 4302.00 | 4115.00 | 4212.00 | -1.03% | 2,405,800 |
| 2026-06-05 | 4171.00 | 4325.00 | 4120.00 | 4256.00 | +2.75% | 2,255,800 |
| 2026-06-04 | 4092.00 | 4212.00 | 4052.00 | 4142.00 | -4.80% | 3,697,400 |
| 2026-06-03 | 4300.00 | 4450.00 | 4250.00 | 4351.00 | -0.34% | 2,415,500 |
| 2026-06-02 | 4388.00 | 4391.00 | 4173.00 | 4366.00 | -0.30% | 3,510,000 |
| 2026-06-01 | 4400.00 | 4524.00 | 4309.00 | 4379.00 | -1.73% | 2,164,300 |
| 2026-05-29 | 4580.00 | 4581.00 | 4341.00 | 4456.00 | -2.30% | 3,006,200 |
| 2026-05-28 | 4690.00 | 4735.00 | 4472.00 | 4561.00 | -3.00% | 2,371,400 |
| 2026-05-27 | 5150.00 | 5183.00 | 4702.00 | 4702.00 | -6.07% | 2,950,500 |
| 2026-05-26 | 5026.00 | 5348.00 | 4902.00 | 5006.00 | +1.23% | 4,644,300 |
| 2026-05-25 | 4759.00 | 5126.00 | 4749.00 | 4945.00 | +7.45% | 5,053,200 |
| 2026-05-22 | 4650.00 | 4704.00 | 4541.00 | 4602.00 | +1.70% | 2,191,300 |
| 2026-05-21 | 4327.00 | 4595.00 | 4265.00 | 4525.00 | +5.18% | 3,622,800 |
| 2026-05-20 | 4383.00 | 4394.00 | 4237.00 | 4302.00 | -6.07% | 3,461,500 |
| 2026-05-19 | 4564.00 | 4805.00 | 4501.00 | 4580.00 | -0.20% | 3,207,300 |
| 2026-05-18 | 4860.00 | 4888.00 | 4520.00 | 4589.00 | -2.78% | 4,735,000 |
| 2026-05-15 | 4729.00 | 4887.00 | 4630.00 | 4720.00 | +1.31% | 5,612,700 |
| 2026-05-14 | 5516.00 | 5536.00 | 4635.00 | 4659.00 | -16.21% | 12,907,700 |
| 2026-05-13 | 5550.00 | 5608.00 | 5497.00 | 5560.00 | -0.71% | 2,954,800 |
| 2026-05-12 | 5554.00 | 5634.00 | 5488.00 | 5600.00 | +2.68% | 2,652,300 |
| 2026-05-11 | 5555.00 | 5619.00 | 5408.00 | 5454.00 | -1.82% | 2,779,700 |
| 2026-05-08 | 5638.00 | 5640.00 | 5483.00 | 5555.00 | -1.63% | 3,423,700 |
| 2026-05-07 | 5640.00 | 5725.00 | 5590.00 | 5647.00 | +0.95% | 3,552,600 |
| 2026-05-01 | 5632.00 | 5657.00 | 5552.00 | 5594.00 | -0.37% | 2,188,200 |
| 2026-04-30 | 5692.00 | 5769.00 | 5562.00 | 5615.00 | -3.06% | 2,669,200 |
| 2026-04-28 | 5700.00 | 5794.00 | 5661.00 | 5792.00 | +0.78% | 2,462,100 |
| 2026-04-27 | 5560.00 | 5806.00 | 5408.00 | 5747.00 | +2.63% | 4,806,900 |
| 2026-04-24 | 5662.00 | 5670.00 | 5523.00 | 5600.00 | -0.97% | 3,273,700 |
| 2026-04-23 | 5820.00 | 5820.00 | 5559.00 | 5655.00 | -5.75% | 5,939,000 |
| 2026-04-22 | 5651.00 | 6179.00 | 5499.00 | 6000.00 | +5.06% | 9,855,500 |
| 2026-04-21 | 5572.00 | 5731.00 | 5490.00 | 5711.00 | +1.57% | 2,667,400 |
| 2026-04-20 | 5671.00 | 5771.00 | 5590.00 | 5623.00 | -0.37% | 3,292,800 |
| 2026-04-17 | 5617.00 | 5746.00 | 5435.00 | 5644.00 | -0.83% | 4,642,400 |
| 2026-04-16 | 5513.00 | 5711.00 | 5446.00 | 5691.00 | +2.61% | 3,828,800 |
| 2026-04-15 | 5894.00 | 5919.00 | 5530.00 | 5546.00 | -5.39% | 4,767,400 |
| 2026-04-14 | 5840.00 | 5932.00 | 5786.00 | 5862.00 | +1.10% | 3,599,400 |
| 2026-04-13 | 5969.00 | 6040.00 | 5745.00 | 5798.00 | -3.32% | 3,953,900 |
| 2026-04-10 | 6212.00 | 6220.00 | 5997.00 | 5997.00 | -3.01% | 4,309,500 |
| 2026-04-09 | 6216.00 | 6377.00 | 6146.00 | 6183.00 | -3.33% | 4,812,300 |
| 2026-04-08 | 6100.00 | 6441.00 | 6015.00 | 6396.00 | +10.58% | 6,515,800 |
| 2026-04-07 | 5898.00 | 5945.00 | 5722.00 | 5784.00 | -2.68% | 3,866,000 |
| 2026-04-06 | 5989.00 | 6015.00 | 5818.00 | 5943.00 | +0.15% | 3,777,800 |
| 2026-04-03 | 6010.00 | 6043.00 | 5869.00 | 5934.00 | +0.94% | 2,664,200 |
| 2026-04-02 | 6167.00 | 6187.00 | 5798.00 | 5879.00 | -2.20% | 4,501,300 |
| 2026-04-01 | 5927.00 | 6019.00 | 5777.00 | 6011.00 | +7.78% | 3,709,500 |
| 2026-03-31 | 5675.00 | 5763.00 | 5543.00 | 5577.00 | -4.06% | 4,163,200 |
| 2026-03-30 | 5823.00 | 5874.00 | 5630.00 | 5813.00 | -5.60% | 4,288,900 |
| 2026-03-27 | 6217.00 | 6290.00 | 6050.00 | 6158.00 | -2.52% | 3,778,100 |
| 2026-03-26 | 6438.00 | 6628.00 | 6230.00 | 6317.00 | +0.43% | 4,409,300 |
| 2026-03-25 | 6243.00 | 6336.00 | 6123.00 | 6290.00 | +4.96% | 4,260,900 |
| 2026-03-24 | 6318.00 | 6331.00 | 5882.00 | 5993.00 | -2.04% | 5,517,700 |
| 2026-03-23 | 6450.00 | 6470.00 | 5980.00 | 6118.00 | -8.94% | 5,776,900 |
| 2026-03-19 | 6702.00 | 6929.00 | 6646.00 | 6719.00 | -1.73% | 7,727,800 |
| 2026-03-18 | 6550.00 | 6837.00 | 6522.00 | 6837.00 | +8.35% | 5,840,200 |
| 2026-03-17 | 6448.00 | 6612.00 | 6264.00 | 6310.00 | -0.60% | 4,735,600 |
| 2026-03-16 | 6309.00 | 6503.00 | 6163.00 | 6348.00 | +0.62% | 4,541,000 |
| 2026-03-13 | 6102.00 | 6438.00 | 6080.00 | 6309.00 | +0.75% | 4,186,900 |
| 2026-03-12 | 6440.00 | 6528.00 | 6208.00 | 6262.00 | -4.62% | 5,092,100 |
| 2026-03-11 | 6518.00 | 6732.00 | 6462.00 | 6565.00 | +3.55% | 5,135,400 |
| 2026-03-10 | 6420.00 | 6520.00 | 6285.00 | 6340.00 | +2.97% | 4,958,900 |
| 2026-03-09 | 6279.00 | 6404.00 | 5911.00 | 6157.00 | -9.99% | 7,812,600 |
| 2026-03-06 | 6800.00 | 6873.00 | 6505.00 | 6840.00 | -1.71% | 7,065,300 |
| 2026-03-05 | 7159.00 | 7346.00 | 6794.00 | 6959.00 | +0.72% | 7,871,800 |
| 2026-03-04 | 7501.00 | 7542.00 | 6708.00 | 6909.00 | -11.25% | 9,764,000 |
| 2026-03-03 | 8181.00 | 8438.00 | 7754.00 | 7785.00 | -4.23% | 7,495,500 |
| 2026-03-02 | 7700.00 | 8224.00 | 7680.00 | 8129.00 | +3.21% | 5,583,900 |
| 2026-02-27 | 7682.00 | 7903.00 | 7610.00 | 7876.00 | +2.06% | 4,685,800 |
| 2026-02-26 | 7808.00 | 7918.00 | 7660.00 | 7717.00 | -1.17% | 5,600,300 |
| 2026-02-25 | 7763.00 | 7958.00 | 7680.00 | 7808.00 | +1.02% | 7,047,600 |
| 2026-02-24 | 8002.00 | 8043.00 | 7568.00 | 7729.00 | -4.46% | 8,537,700 |
| 2026-02-20 | 7760.00 | 8186.00 | 7739.00 | 8090.00 | +4.16% | 11,598,300 |
| 2026-02-19 | 7550.00 | 7974.00 | 7452.00 | 7767.00 | +3.67% | 11,754,300 |
| 2026-02-18 | 7311.00 | 7578.00 | 7213.00 | 7492.00 | +3.45% | 7,451,500 |
| 2026-02-17 | 7295.00 | 7296.00 | 7062.00 | 7242.00 | -1.55% | 6,026,400 |
| 2026-02-16 | 7598.00 | 7655.00 | 7356.00 | 7356.00 | +0.88% | 7,318,800 |
| 2026-02-13 | 6963.00 | 7522.00 | 6896.00 | 7292.00 | +2.26% | 9,682,700 |
| 2026-02-12 | 7260.00 | 7650.00 | 7031.00 | 7131.00 | +0.30% | 11,844,000 |
| 2026-02-10 | 7300.00 | 7639.00 | 6719.00 | 7110.00 | -0.01% | 23,363,500 |
| 2026-02-09 | 7045.00 | 7270.00 | 6898.00 | 7111.00 | +3.89% | 7,016,100 |
| 2026-02-06 | 6597.00 | 6870.00 | 6473.00 | 6845.00 | +2.21% | 4,541,900 |
| 2026-02-05 | 6902.00 | 6939.00 | 6614.00 | 6697.00 | -3.29% | 4,043,400 |
| 2026-02-04 | 6839.00 | 6979.00 | 6704.00 | 6925.00 | +1.24% | 4,117,900 |
| 2026-02-03 | 6685.00 | 6853.00 | 6633.00 | 6840.00 | +4.80% | 3,602,800 |
| 2026-02-02 | 6960.00 | 7028.00 | 6478.00 | 6527.00 | -4.99% | 5,796,700 |
| 2026-01-30 | 6862.00 | 6961.00 | 6750.00 | 6870.00 | -1.32% | 4,294,700 |
| 2026-01-29 | 6785.00 | 7030.00 | 6746.00 | 6962.00 | +5.73% | 8,125,000 |
| 2026-01-28 | 6592.00 | 6679.00 | 6458.00 | 6585.00 | -1.26% | 4,057,600 |
| 2026-01-27 | 6404.00 | 6669.00 | 6356.00 | 6669.00 | +3.46% | 5,312,900 |
| 2026-01-26 | 6280.00 | 6446.00 | 6158.00 | 6446.00 | +1.34% | 5,540,500 |
| 2026-01-23 | 6445.00 | 6646.00 | 6321.00 | 6361.00 | -0.28% | 5,303,600 |
| 2026-01-22 | 6608.00 | 6640.00 | 6291.00 | 6379.00 | -2.49% | 4,715,300 |
| 2026-01-21 | 6449.00 | 6698.00 | 6400.00 | 6542.00 | -1.61% | 4,377,400 |
| 2026-01-20 | 6806.00 | 6885.00 | 6571.00 | 6649.00 | -2.51% | 4,131,500 |
| 2026-01-19 | 6852.00 | 6980.00 | 6698.00 | 6820.00 | -1.60% | 4,691,700 |
| 2026-01-16 | 7230.00 | 7317.00 | 6851.00 | 6931.00 | -3.36% | 7,153,200 |
| 2026-01-15 | 7001.00 | 7333.00 | 6982.00 | 7172.00 | +0.59% | 9,775,600 |
| 2026-01-14 | 6782.00 | 7141.00 | 6738.00 | 7130.00 | +5.75% | 8,605,200 |
| 2026-01-13 | 6700.00 | 6945.00 | 6640.00 | 6742.00 | +4.20% | 8,748,000 |
| 2026-01-09 | 6264.00 | 6570.00 | 6206.00 | 6470.00 | +2.78% | 9,710,700 |
| 2026-01-08 | 6157.00 | 6392.00 | 6102.00 | 6295.00 | +3.93% | 7,083,000 |
| 2026-01-07 | 5740.00 | 6155.00 | 5732.00 | 6057.00 | +4.67% | 6,692,000 |
| 2026-01-06 | 5800.00 | 5830.00 | 5652.00 | 5787.00 | +1.58% | 3,367,500 |
| 2026-01-05 | 5632.00 | 5756.00 | 5599.00 | 5697.00 | +2.46% | 3,691,400 |
| 2025-12-30 | 5610.00 | 5655.00 | 5533.00 | 5560.00 | -1.68% | 3,011,600 |
| 2025-12-29 | 5499.00 | 5699.00 | 5497.00 | 5655.00 | +3.61% | 4,317,400 |
| 2025-12-26 | 5500.00 | 5575.00 | 5418.00 | 5458.00 | -1.71% | 4,963,200 |
| 2025-12-25 | 5722.00 | 5736.00 | 5474.00 | 5553.00 | -2.58% | 5,285,400 |
| 2025-12-24 | 5695.00 | 5769.00 | 5596.00 | 5700.00 | -2.90% | 6,405,900 |
| 2025-12-23 | 5530.00 | 5870.00 | 5520.00 | 5870.00 | +8.22% | 10,258,900 |
| 2025-12-22 | 5459.00 | 5470.00 | 5358.00 | 5424.00 | +1.92% | 3,749,000 |
| 2025-12-19 | 5192.00 | 5386.00 | 5134.00 | 5322.00 | +3.18% | 5,135,300 |
| 2025-12-18 | 5190.00 | 5273.00 | 5121.00 | 5158.00 | -2.72% | 5,083,000 |
| 2025-12-17 | 5300.00 | 5400.00 | 5085.00 | 5302.00 | +0.08% | 8,212,300 |
| 2025-12-16 | 5617.00 | 5645.00 | 5271.00 | 5298.00 | -7.33% | 7,805,000 |
| 2025-12-15 | 5648.00 | 5722.00 | 5556.00 | 5717.00 | -3.05% | 4,383,700 |
| 2025-12-12 | 5740.00 | 5910.00 | 5643.00 | 5897.00 | +4.56% | 6,883,900 |
| 2025-12-11 | 5735.00 | 5892.00 | 5626.00 | 5640.00 | -1.91% | 6,826,700 |
| 2025-12-10 | 6190.00 | 6205.00 | 5750.00 | 5750.00 | -7.33% | 7,233,600 |
| 2025-12-09 | 6278.00 | 6319.00 | 6113.00 | 6205.00 | -1.16% | 3,819,200 |
| 2025-12-08 | 6212.00 | 6333.00 | 6136.00 | 6278.00 | -0.16% | 3,594,900 |
| 2025-12-05 | 6351.00 | 6437.00 | 6285.00 | 6288.00 | -0.99% | 4,034,000 |
| 2025-12-04 | 6337.00 | 6411.00 | 6235.00 | 6351.00 | +0.17% | 4,973,700 |
| 2025-12-03 | 6302.00 | 6380.00 | 6212.00 | 6340.00 | +0.91% | 5,746,000 |
| 2025-12-02 | 6478.00 | 6607.00 | 6238.00 | 6283.00 | -2.80% | 7,222,800 |
| 2025-12-01 | 6850.00 | 6854.00 | 6391.00 | 6464.00 | -5.87% | 9,930,700 |
| 2025-11-28 | 6593.00 | 7095.00 | 6580.00 | 6867.00 | +10.88% | 25,341,600 |
| 2025-11-27 | 6233.00 | 6319.00 | 6162.00 | 6193.00 | +0.18% | 4,455,800 |
| 2025-11-26 | 6250.00 | 6397.00 | 6123.00 | 6182.00 | -1.01% | 5,951,800 |
| 2025-11-25 | 6247.00 | 6283.00 | 5978.00 | 6245.00 | +1.26% | 7,797,200 |
| 2025-11-21 | 6353.00 | 6366.00 | 6101.00 | 6167.00 | -6.02% | 8,718,900 |
| 2025-11-20 | 6473.00 | 6720.00 | 6314.00 | 6562.00 | +6.30% | 11,544,400 |
| 2025-11-19 | 5998.00 | 6245.00 | 5680.00 | 6173.00 | +1.51% | 11,310,800 |
| 2025-11-18 | 6392.00 | 6500.00 | 6081.00 | 6081.00 | -6.33% | 9,479,100 |
| 2025-11-17 | 6221.00 | 6712.00 | 6180.00 | 6492.00 | +4.54% | 13,087,400 |
| 2025-11-14 | 5940.00 | 6240.00 | 5788.00 | 6210.00 | -0.50% | 11,419,800 |
| 2025-11-13 | 5979.00 | 6279.00 | 5729.00 | 6241.00 | +6.16% | 17,244,000 |
| 2025-11-12 | 5567.00 | 6099.00 | 5401.00 | 5879.00 | +5.55% | 20,462,500 |
| 2025-11-11 | 5673.00 | 5744.00 | 5550.00 | 5570.00 | -1.40% | 3,605,900 |
| 2025-11-10 | 5545.00 | 5750.00 | 5520.00 | 5649.00 | +2.75% | 3,088,300 |
| 2025-11-07 | 5610.00 | 5668.00 | 5388.00 | 5498.00 | -3.39% | 3,833,000 |
| 2025-11-06 | 5865.00 | 5887.00 | 5592.00 | 5691.00 | -1.28% | 3,978,500 |
| 2025-11-05 | 5806.00 | 5935.00 | 5519.00 | 5765.00 | -3.64% | 5,887,500 |
| 2025-11-04 | 6333.00 | 6415.00 | 5923.00 | 5983.00 | -5.12% | 6,712,400 |
| 2025-10-31 | 6142.00 | 6330.00 | 6100.00 | 6306.00 | +2.70% | 5,122,900 |
| 2025-10-30 | 6010.00 | 6190.00 | 5930.00 | 6140.00 | +2.33% | 4,701,100 |
| 2025-10-29 | 6260.00 | 6290.00 | 5880.00 | 6000.00 | -2.60% | 4,509,800 |
| 2025-10-28 | 6040.00 | 6320.00 | 5970.00 | 6160.00 | +0.65% | 8,376,900 |
| 2025-10-27 | 5920.00 | 6200.00 | 5630.00 | 6120.00 | +8.90% | 11,729,000 |
| 2025-10-24 | 5510.00 | 5730.00 | 5370.00 | 5620.00 | +2.74% | 7,262,700 |
| 2025-10-23 | 5180.00 | 5530.00 | 5130.00 | 5470.00 | +7.47% | 9,704,600 |
| 2025-10-22 | 4990.00 | 5120.00 | 4865.00 | 5090.00 | +3.56% | 3,048,100 |
| 2025-10-21 | 5050.00 | 5110.00 | 4900.00 | 4915.00 | -2.09% | 3,158,000 |
| 2025-10-20 | 5040.00 | 5070.00 | 4840.00 | 5020.00 | +2.45% | 4,290,800 |
| 2025-10-17 | 4870.00 | 5290.00 | 4870.00 | 4900.00 | +6.75% | 10,640,600 |
| 2025-10-16 | 4540.00 | 4700.00 | 4510.00 | 4590.00 | +2.00% | 2,605,700 |
| 2025-10-15 | 4325.00 | 4535.00 | 4320.00 | 4500.00 | +4.65% | 2,505,600 |
| 2025-10-14 | 4455.00 | 4495.00 | 4290.00 | 4300.00 | -3.80% | 2,989,400 |
| 2025-10-10 | 4610.00 | 4630.00 | 4440.00 | 4470.00 | -3.35% | 2,402,200 |
| 2025-10-09 | 4870.00 | 4895.00 | 4610.00 | 4625.00 | -4.15% | 3,625,600 |
| 2025-10-08 | 4720.00 | 4865.00 | 4675.00 | 4825.00 | +1.26% | 4,605,900 |
| 2025-10-07 | 4660.00 | 4845.00 | 4475.00 | 4765.00 | +4.15% | 4,831,300 |
| 2025-10-06 | 4545.00 | 4695.00 | 4430.00 | 4575.00 | +8.54% | 5,384,500 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+48.20%). Pire mois : Mars (-16.62%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de MITSUI E S Co.,Ltd. (7003.T) ?
3805.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 7003.T ?
Plus haut à 8438.00 et plus bas à 3651.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de MITSUI E S Co.,Ltd. ?
Historiquement, le mois le plus fort de 7003.T a été Oct (moyenne +48.20%) et le plus faible Mars (moyenne -16.62%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.