JPX · 7003 · stock

MITSUI E&S Co., Ltd. (7003) stock price history

Every JPX trading session of MITSUI E&S Co., Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,669 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7003 data, free keyYear by year table

7003 adjusted close, 2000 to 2026

7003MITSUI E&S Co., Ltd.
¥4,193-4.9% over one year
20052010201520202025
¥8,074
All time high, 2026
¥8,380
52 week high, ¥3,751 low
6,669
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

7003 key facts

  • MITSUI E&S Co., Ltd. (7003) closed at ¥4,193 on Sep 28, 2026 on JPX.
  • 7003's all time high close is ¥8,074, set on Mar 2, 2026; its all time low close is ¥305.37 on Mar 9, 2022.
  • 7003's 52 week range is ¥3,751 to ¥8,380.
  • 7003 returned -4.9% over the year to Sep 28, 2026 and +744.8% over five years.
  • Over ten years 7003 returned +224%, +12.5% a year compounded.
  • 7003's deepest drawdown was -94.7% from Jun 7, 2007 to Mar 9, 2022.
  • DataCedar holds 6,669 daily sessions of 7003 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

7003 price chart, 2000 to 2026

7003 adjusted close, Jan 4, 2000 to Sep 28, 2026¥318.94¥884.31¥2,452¥6,798200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7003 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-8.0%
3 months+2.6%
6 months-31.4%
Year to date-24.1%
1 year-4.9%
3 years+625.3%
5 years+744.8%
10 years+224.3%
Since Jan 4, 2000+690.3%
Compound annual growth, 26.7 years+8.0%

7003 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥8,074 on Mar 2, 2026
All time low close
¥305.37 on Mar 9, 2022
52 week high
¥8,380 on Mar 3, 2026
52 week low
¥3,751 on Jun 11, 2026
Deepest drawdown
-94.7% from Jun 7, 2007 to Mar 9, 2022, recovered Oct 27, 2025
Best single session
+26.2% on Feb 22, 2024
Worst single session
-26.2% on Aug 5, 2024
Volatility, 1 year annualised
62.0%
Sessions closing higher, 1 year
50%
Growth of 1 since 2000
7.9×
Best calendar year
2025, +206%
Worst calendar year
2008, -66%

7003 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥5,594¥8,380¥3,751¥4,193-24.1%731.2M178
2025¥1,821¥7,047¥1,129¥5,522+206.2%1.8B243
2024¥700.14¥2,830¥682.56¥1,803+161.6%4.2B245
2023¥372.26¥718.69¥352.87¥689.40+85.2%584.1M246
2022¥373.23¥477.93¥302.46¥372.26+0.8%273M244
2021¥347.05¥601.04¥330.57¥369.35+8.9%435.8M245
2020¥851.15¥1,005¥316.03¥339.30-60.7%227.2M242
2019¥969.42¥1,284¥739.67¥862.79-13.6%188.4M241
2018¥1,608¥2,131¥929.68¥998.51-37.9%249.2M261
2017¥1,724¥1,799¥1,277¥1,608-5.2%162.8M253
2016¥1,821¥1,849¥1,117¥1,696-7.3%208.7M245
2015¥1,922¥2,169¥1,547¥1,830-5.2%164.8M244
2014¥1,940¥2,357¥1,623¥1,931-0.9%193.9M244
2013¥1,210¥2,039¥1,139¥1,949+67.1%201M245
2012¥1,040¥1,383¥750.82¥1,166+13.1%109.5M248
2011¥1,827¥1,996¥910.84¥1,031-43.0%135.7M245
2010¥1,862¥2,147¥1,406¥1,811-1.5%126.8M243
2009¥1,237¥2,185¥1,043¥1,837+53.5%140M243
2008¥3,307¥3,397¥905.77¥1,197-65.6%401.2M245
2007¥3,077¥5,873¥2,808¥3,475+13.5%379.2M245
2006¥3,017¥3,646¥2,341¥3,061+1.5%196M260
2005¥1,359¥3,072¥1,351¥3,017+122.1%181.8M260
2004¥1,357¥1,762¥1,173¥1,359+0.1%138M262
2003¥642.65¥1,419¥620.23¥1,357+111.2%155.2M261
2002¥971.44¥1,435¥575.39¥642.65-33.8%60.3M261
2001¥784.63¥1,771¥709.90¥971.44+23.8%91.1M261
2000¥523.09¥956.50¥418.47¥784.63n/a39.2M259

7003 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥4,193-4.7%
August 2026¥4,400-9.6%
July 2026¥4,868+18.8%
June 2026¥4,099-8.0%
May 2026¥4,456-20.6%
April 2026¥5,615+0.7%
March 2026¥5,577-28.7%
February 2026¥7,822+14.6%
January 2026¥6,823+23.6%
December 2025¥5,522-19.0%
November 2025¥6,820+8.9%
October 2025¥6,263+40.9%

About the 7003 data

Daily bars. 6,669 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/7003/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 6996 Nichicon Corporation
  • 6997 Nippon Chemi-Con Corporation
  • 6998 Nippon Tungsten Co., Ltd.
  • 6999 KOA Corporation
  • 7004 Kanadevia Corporation
  • 7011 Mitsubishi Heavy Industries, Ltd.
  • 7012 Kawasaki Heavy Industries, Ltd.
  • 7013 IHI Corporation

Common questions

7003 share price history

Start with any symbol.

Start free