MITSUI E&S CO LTD - Price History
Monthly price history for 7003.T (MITSUI E&S CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,636 | ¥1,636 |
| April 2024 | ¥1,714 | ¥1,714 |
| March 2024 | ¥1,893 | ¥1,893 |
| February 2024 | ¥1,841 | ¥1,844 |
| January 2024 | ¥762 | ¥763 |
| December 2023 | ¥705 | ¥706 |
| November 2023 | ¥542 | ¥543 |
| October 2023 | ¥410 | ¥411 |
| September 2023 | ¥579 | ¥580 |
| August 2023 | ¥500 | ¥501 |
| July 2023 | ¥476 | ¥477 |
| June 2023 | ¥492 | ¥493 |
| May 2023 | ¥481 | ¥482 |
| April 2023 | ¥518 | ¥519 |
| March 2023 | ¥416 | ¥417 |
| February 2023 | ¥430 | ¥434 |
| January 2023 | ¥398 | ¥402 |
| December 2022 | ¥381 | ¥384 |
| November 2022 | ¥409 | ¥413 |
| October 2022 | ¥413 | ¥417 |
| September 2022 | ¥399 | ¥403 |
| August 2022 | ¥430 | ¥434 |
| July 2022 | ¥354 | ¥357 |
| June 2022 | ¥332 | ¥335 |
| May 2022 | ¥358 | ¥361 |
| April 2022 | ¥348 | ¥351 |
| March 2022 | ¥363 | ¥366 |
| February 2022 | ¥339 | ¥342 |
| January 2022 | ¥344 | ¥347 |
| December 2021 | ¥378 | ¥381 |
| November 2021 | ¥376 | ¥379 |
| October 2021 | ¥573 | ¥578 |
| September 2021 | ¥496 | ¥500 |
| August 2021 | ¥458 | ¥462 |
| July 2021 | ¥505 | ¥509 |
| June 2021 | ¥514 | ¥519 |
| May 2021 | ¥490 | ¥494 |
| April 2021 | ¥529 | ¥534 |
| March 2021 | ¥552 | ¥557 |
| February 2021 | ¥454 | ¥458 |
| January 2021 | ¥399 | ¥403 |
| December 2020 | ¥347 | ¥350 |
| November 2020 | ¥338 | ¥341 |
| October 2020 | ¥326 | ¥329 |
| September 2020 | ¥374 | ¥377 |
| August 2020 | ¥426 | ¥430 |
| July 2020 | ¥402 | ¥406 |
| June 2020 | ¥411 | ¥415 |
| May 2020 | ¥560 | ¥565 |
| April 2020 | ¥612 | ¥617 |
| March 2020 | ¥516 | ¥521 |
| February 2020 | ¥769 | ¥776 |
| January 2020 | ¥923 | ¥931 |
| December 2019 | ¥882 | ¥890 |
| November 2019 | ¥890 | ¥898 |
| October 2019 | ¥1,096 | ¥1,106 |
| September 2019 | ¥940 | ¥948 |
| August 2019 | ¥800 | ¥807 |
| July 2019 | ¥953 | ¥961 |
| June 2019 | ¥984 | ¥993 |
| May 2019 | ¥860 | ¥868 |
| April 2019 | ¥1,083 | ¥1,093 |
| March 2019 | ¥1,035 | ¥1,044 |
| February 2019 | ¥1,216 | ¥1,227 |
| January 2019 | ¥1,212 | ¥1,223 |
| December 2018 | ¥1,021 | ¥1,030 |
| November 2018 | ¥1,220 | ¥1,231 |
| October 2018 | ¥1,883 | ¥1,900 |
| September 2018 | ¥2,022 | ¥2,040 |
| August 2018 | ¥1,722 | ¥1,737 |
| July 2018 | ¥1,580 | ¥1,594 |
| June 2018 | ¥1,440 | ¥1,453 |
| May 2018 | ¥1,443 | ¥1,456 |
| April 2018 | ¥1,864 | ¥1,880 |
| March 2018 | ¥1,715 | ¥1,730 |
| February 2018 | ¥1,891 | ¥1,941 |
| January 2018 | ¥1,887 | ¥1,937 |
| December 2017 | ¥1,645 | ¥1,688 |
| November 2017 | ¥1,585 | ¥1,627 |
| October 2017 | ¥1,437 | ¥1,475 |
| September 2017 | ¥1,431 | ¥1,469 |
| August 2017 | ¥1,344 | ¥1,380 |
| July 2017 | ¥1,500 | ¥1,540 |
| June 2017 | ¥1,559 | ¥1,600 |
| May 2017 | ¥1,481 | ¥1,520 |
| April 2017 | ¥1,666 | ¥1,710 |
| March 2017 | ¥1,676 | ¥1,720 |
| February 2017 | ¥1,773 | ¥1,850 |
| January 2017 | ¥1,753 | ¥1,830 |
| December 2016 | ¥1,734 | ¥1,810 |
| November 2016 | ¥1,571 | ¥1,640 |
| October 2016 | ¥1,399 | ¥1,460 |
| September 2016 | ¥1,351 | ¥1,410 |
| August 2016 | ¥1,370 | ¥1,430 |
| July 2016 | ¥1,456 | ¥1,520 |
| June 2016 | ¥1,341 | ¥1,400 |
| May 2016 | ¥1,705 | ¥1,780 |
| April 2016 | ¥1,658 | ¥1,730 |
| March 2016 | ¥1,610 | ¥1,680 |
| February 2016 | ¥1,394 | ¥1,490 |
| January 2016 | ¥1,554 | ¥1,660 |
| December 2015 | ¥1,872 | ¥2,000 |
| November 2015 | ¥1,890 | ¥2,020 |
| October 2015 | ¥1,750 | ¥1,870 |
| September 2015 | ¥1,610 | ¥1,720 |
| August 2015 | ¥1,769 | ¥1,890 |
| July 2015 | ¥2,021 | ¥2,160 |
| June 2015 | ¥1,984 | ¥2,120 |
| May 2015 | ¥2,096 | ¥2,240 |
| April 2015 | ¥2,021 | ¥2,160 |
| March 2015 | ¥1,918 | ¥2,050 |
| February 2015 | ¥1,937 | ¥2,090 |
| January 2015 | ¥1,789 | ¥1,930 |
| December 2014 | ¥1,975 | ¥2,130 |
| November 2014 | ¥2,104 | ¥2,270 |
| October 2014 | ¥2,188 | ¥2,360 |
| September 2014 | ¥2,290 | ¥2,470 |
| August 2014 | ¥2,104 | ¥2,270 |
| July 2014 | ¥1,965 | ¥2,120 |
| June 2014 | ¥2,104 | ¥2,270 |
| May 2014 | ¥1,826 | ¥1,970 |
| April 2014 | ¥1,835 | ¥1,980 |
| March 2014 | ¥2,021 | ¥2,180 |
| February 2014 | ¥1,929 | ¥2,100 |
| January 2014 | ¥1,864 | ¥2,030 |
| December 2013 | ¥1,993 | ¥2,170 |
| November 2013 | ¥1,929 | ¥2,100 |
| October 2013 | ¥1,763 | ¥1,920 |
| September 2013 | ¥1,846 | ¥2,010 |
| August 2013 | ¥1,635 | ¥1,780 |
| July 2013 | ¥1,598 | ¥1,740 |
| June 2013 | ¥1,332 | ¥1,450 |
| May 2013 | ¥1,552 | ¥1,690 |
| April 2013 | ¥1,653 | ¥1,800 |
| March 2013 | ¥1,524 | ¥1,660 |
| February 2013 | ¥1,626 | ¥1,800 |
| January 2013 | ¥1,310 | ¥1,450 |
| December 2012 | ¥1,192 | ¥1,320 |
| November 2012 | ¥985 | ¥1,090 |
| October 2012 | ¥867 | ¥960 |
| September 2012 | ¥813 | ¥900 |
| August 2012 | ¥777 | ¥860 |
| July 2012 | ¥880 | ¥974 |
| June 2012 | ¥1,030 | ¥1,140 |
| May 2012 | ¥948 | ¥1,050 |
| April 2012 | ¥1,066 | ¥1,180 |
| March 2012 | ¥1,301 | ¥1,440 |
| February 2012 | ¥1,362 | ¥1,550 |
| January 2012 | ¥1,177 | ¥1,340 |
| December 2011 | ¥1,054 | ¥1,200 |
| November 2011 | ¥1,019 | ¥1,160 |
| October 2011 | ¥1,116 | ¥1,270 |
| September 2011 | ¥1,151 | ¥1,310 |
| August 2011 | ¥1,265 | ¥1,440 |
| July 2011 | ¥1,441 | ¥1,640 |
| June 2011 | ¥1,538 | ¥1,750 |
| May 2011 | ¥1,564 | ¥1,780 |
| April 2011 | ¥1,757 | ¥2,000 |
| March 2011 | ¥1,748 | ¥1,990 |
| February 2011 | ¥1,937 | ¥2,250 |
| January 2011 | ¥1,955 | ¥2,270 |
| December 2010 | ¥1,851 | ¥2,150 |
| November 2010 | ¥1,662 | ¥1,930 |
| October 2010 | ¥1,567 | ¥1,820 |
| September 2010 | ¥1,627 | ¥1,890 |
| August 2010 | ¥1,541 | ¥1,790 |
| July 2010 | ¥1,550 | ¥1,800 |
| June 2010 | ¥1,559 | ¥1,810 |
| May 2010 | ¥1,791 | ¥2,080 |
| April 2010 | ¥2,170 | ¥2,520 |
| March 2010 | ¥2,006 | ¥2,330 |
| February 2010 | ¥1,777 | ¥2,100 |
| January 2010 | ¥1,853 | ¥2,190 |
| December 2009 | ¥1,879 | ¥2,220 |
| November 2009 | ¥1,803 | ¥2,130 |
| October 2009 | ¥2,031 | ¥2,400 |
| September 2009 | ¥1,972 | ¥2,330 |
| August 2009 | ¥2,141 | ¥2,530 |
| July 2009 | ¥2,031 | ¥2,400 |
| June 2009 | ¥1,921 | ¥2,270 |
| May 2009 | ¥1,938 | ¥2,290 |
| April 2009 | ¥1,693 | ¥2,000 |
| March 2009 | ¥1,388 | ¥1,640 |
| February 2009 | ¥1,191 | ¥1,440 |
| January 2009 | ¥1,158 | ¥1,400 |
| December 2008 | ¥1,224 | ¥1,480 |
| November 2008 | ¥1,075 | ¥1,300 |
| October 2008 | ¥1,108 | ¥1,340 |
| September 2008 | ¥1,604 | ¥1,940 |
| August 2008 | ¥1,836 | ¥2,220 |
| July 2008 | ¥2,729 | ¥3,300 |
| June 2008 | ¥2,779 | ¥3,360 |
| May 2008 | ¥3,167 | ¥3,830 |
| April 2008 | ¥2,803 | ¥3,390 |
| March 2008 | ¥2,208 | ¥2,670 |
| February 2008 | ¥2,665 | ¥3,270 |
| January 2008 | ¥2,868 | ¥3,520 |
| December 2007 | ¥3,553 | ¥4,360 |
| November 2007 | ¥4,107 | ¥5,040 |
| October 2007 | ¥5,460 | ¥6,700 |
| September 2007 | ¥5,305 | ¥6,510 |
| August 2007 | ¥4,938 | ¥6,060 |
| July 2007 | ¥5,346 | ¥6,560 |
| June 2007 | ¥5,370 | ¥6,590 |
| May 2007 | ¥5,183 | ¥6,360 |
| April 2007 | ¥4,408 | ¥5,410 |
| March 2007 | ¥4,066 | ¥4,990 |
| February 2007 | ¥3,834 | ¥4,740 |
| January 2007 | ¥3,381 | ¥4,180 |
| December 2006 | ¥3,130 | ¥3,870 |
| November 2006 | ¥3,332 | ¥4,120 |
| October 2006 | ¥3,526 | ¥4,360 |
| September 2006 | ¥3,106 | ¥3,840 |
| August 2006 | ¥2,904 | ¥3,590 |
| July 2006 | ¥2,548 | ¥3,150 |
| June 2006 | ¥2,831 | ¥3,500 |
| May 2006 | ¥2,669 | ¥3,300 |
| April 2006 | ¥2,944 | ¥3,640 |
| March 2006 | ¥3,090 | ¥3,820 |
| February 2006 | ¥2,957 | ¥3,680 |
| January 2006 | ¥3,222 | ¥4,010 |
| December 2005 | ¥3,085 | ¥3,840 |
| November 2005 | ¥2,515 | ¥3,130 |
| October 2005 | ¥2,234 | ¥2,780 |
| September 2005 | ¥2,169 | ¥2,700 |
| August 2005 | ¥1,840 | ¥2,290 |
| July 2005 | ¥1,864 | ¥2,320 |
| June 2005 | ¥1,743 | ¥2,170 |
| May 2005 | ¥1,888 | ¥2,350 |
| April 2005 | ¥1,824 | ¥2,270 |
| March 2005 | ¥1,631 | ¥2,030 |
| February 2005 | ¥1,564 | ¥1,970 |
| January 2005 | ¥1,500 | ¥1,890 |
| December 2004 | ¥1,389 | ¥1,750 |
| November 2004 | ¥1,365 | ¥1,720 |
| October 2004 | ¥1,429 | ¥1,800 |
| September 2004 | ¥1,318 | ¥1,660 |
| August 2004 | ¥1,326 | ¥1,670 |
| July 2004 | ¥1,318 | ¥1,660 |
| June 2004 | ¥1,516 | ¥1,910 |
| May 2004 | ¥1,468 | ¥1,850 |
| April 2004 | ¥1,564 | ¥1,970 |
| March 2004 | ¥1,572 | ¥1,980 |
| February 2004 | ¥1,380 | ¥1,760 |
| January 2004 | ¥1,341 | ¥1,710 |
| December 2003 | ¥1,388 | ¥1,770 |
| November 2003 | ¥1,090 | ¥1,390 |
| October 2003 | ¥1,325 | ¥1,690 |
| September 2003 | ¥1,090 | ¥1,390 |
| August 2003 | ¥1,184 | ¥1,510 |
| July 2003 | ¥1,106 | ¥1,410 |
| June 2003 | ¥1,184 | ¥1,510 |
| May 2003 | ¥1,027 | ¥1,310 |
| April 2003 | ¥972 | ¥1,240 |
| March 2003 | ¥737 | ¥940 |
| February 2003 | ¥703 | ¥920 |
| January 2003 | ¥703 | ¥920 |
| December 2002 | ¥657 | ¥860 |
| November 2002 | ¥810 | ¥1,060 |
| October 2002 | ¥917 | ¥1,200 |
| September 2002 | ¥1,131 | ¥1,480 |
| August 2002 | ¥1,070 | ¥1,400 |
| July 2002 | ¥1,032 | ¥1,350 |
| June 2002 | ¥1,146 | ¥1,500 |
| May 2002 | ¥1,360 | ¥1,780 |
| April 2002 | ¥1,207 | ¥1,580 |
| March 2002 | ¥986 | ¥1,290 |
| February 2002 | ¥917 | ¥1,200 |
| January 2002 | ¥841 | ¥1,100 |
| December 2001 | ¥993 | ¥1,300 |
| November 2001 | ¥1,093 | ¥1,430 |
| October 2001 | ¥1,200 | ¥1,570 |
| September 2001 | ¥1,123 | ¥1,470 |
| August 2001 | ¥1,475 | ¥1,930 |
| July 2001 | ¥1,436 | ¥1,880 |
| June 2001 | ¥1,475 | ¥1,930 |
| May 2001 | ¥1,299 | ¥1,700 |
| April 2001 | ¥1,398 | ¥1,830 |
| March 2001 | ¥879 | ¥1,150 |
| February 2001 | ¥841 | ¥1,100 |
| January 2001 | ¥833 | ¥1,090 |
| December 2000 | ¥802 | ¥1,050 |
| November 2000 | ¥940 | ¥1,230 |
| October 2000 | ¥848 | ¥1,110 |
| September 2000 | ¥818 | ¥1,070 |
| August 2000 | ¥695 | ¥910 |
| July 2000 | ¥734 | ¥960 |
| June 2000 | ¥772 | ¥1,010 |
| May 2000 | ¥619 | ¥810 |
| April 2000 | ¥512 | ¥670 |
| March 2000 | ¥573 | ¥750 |
| February 2000 | ¥458 | ¥600 |
| January 2000 | ¥573 | ¥750 |
7003.T
Price: ¥1,681
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.18%
Payout Ratio: 1.10%
Payout Ratio Range:
Dividend Per Share: 3.00 JPY
Earnings Per Share: 271.53 JPY
P/E Ratio: 7.33
Exchange: JPX
Sector: Industrials
Industry: Aerospace & Defense
Market Capitalization: 169.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2