Mitsui

8031
🏛️ japan →
3,697.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 3,012.00 3,015.00 2,995.00 2,996.50 561.5K
09:05 2,996.50 2,999.50 2,982.50 2,983.00 156.1K
09:10 2,983.00 2,985.00 2,975.50 2,976.00 145.7K
09:15 2,975.00 2,978.50 2,968.50 2,974.50 128.1K
09:20 2,975.00 2,979.00 2,967.50 2,970.50 79.2K
09:25 2,968.50 2,969.50 2,965.50 2,968.00 87.3K
09:30 2,968.50 2,975.50 2,968.00 2,973.50 56.7K
09:35 2,974.00 2,975.50 2,971.00 2,972.00 48.6K
09:40 2,974.00 2,987.00 2,974.00 2,983.00 61.1K
09:45 2,982.00 2,988.50 2,978.50 2,986.00 72.6K
09:50 2,986.00 2,986.00 2,982.50 2,983.50 38.8K
09:55 2,983.00 2,994.50 2,980.50 2,991.50 46.8K
10:00 2,992.00 3,002.00 2,991.50 2,994.00 70.6K
10:05 2,994.50 2,994.50 2,982.50 2,983.50 42.2K
10:10 2,984.00 2,988.00 2,978.00 2,978.50 47.5K
10:15 2,978.50 2,980.50 2,974.00 2,979.50 41.4K
10:20 2,979.50 2,979.50 2,973.00 2,974.00 55.7K
10:25 2,974.00 2,979.50 2,973.50 2,974.00 53.3K
10:30 2,973.50 2,977.50 2,971.50 2,974.50 63.8K
10:35 2,975.00 2,977.00 2,973.50 2,974.00 42.3K
10:40 2,974.00 2,976.50 2,971.50 2,973.00 46.9K
10:45 2,973.00 2,974.00 2,972.00 2,974.00 27.5K
10:50 2,974.00 2,974.00 2,969.00 2,969.00 70.3K
10:55 2,969.50 2,973.00 2,969.50 2,971.00 43.4K
11:00 2,971.50 2,981.00 2,970.50 2,981.00 29.3K
11:05 2,981.50 2,983.50 2,979.50 2,980.00 26.2K
11:10 2,980.00 2,986.00 2,979.00 2,984.00 25.6K
11:15 2,984.00 2,986.50 2,983.00 2,985.50 25.6K
11:20 2,986.00 2,991.50 2,986.00 2,991.00 22.6K
11:25 2,991.00 2,993.50 2,988.50 2,990.00 28.0K
11:30 2,988.00 2,988.00 2,988.00 2,988.00 9.5K
12:30 2,988.00 2,995.00 2,987.50 2,994.00 129.3K
12:35 2,994.50 2,997.00 2,991.50 2,992.00 43.2K
12:40 2,991.50 2,992.50 2,988.50 2,991.50 28.3K
12:45 2,991.00 2,995.50 2,990.50 2,995.50 25.2K
12:50 2,995.50 3,002.00 2,994.50 3,002.00 37.1K
12:55 3,002.00 3,004.00 3,001.00 3,002.00 30.0K
13:00 3,002.00 3,003.00 3,001.00 3,001.00 38.6K
13:05 3,000.00 3,002.00 2,999.00 2,999.50 38.8K
13:10 3,000.00 3,000.00 2,995.00 2,995.00 31.0K
13:15 2,995.00 2,996.50 2,994.00 2,996.50 30.5K
13:20 2,997.00 3,001.00 2,996.50 3,000.00 17.3K
13:25 3,000.00 3,000.00 2,996.50 2,998.50 22.7K
13:30 2,998.00 2,999.50 2,997.00 2,997.50 18.7K
13:35 2,998.00 3,000.00 2,997.50 3,000.00 18.3K
13:40 3,000.00 3,002.00 2,999.00 3,002.00 32.0K
13:45 3,001.00 3,001.00 2,999.00 3,000.00 19.8K
13:50 3,001.00 3,003.00 3,000.00 3,003.00 35.4K
13:55 3,002.00 3,003.00 3,001.00 3,002.00 16.9K
14:00 3,002.00 3,003.00 3,001.00 3,001.00 21.1K
14:05 3,002.00 3,002.00 2,996.50 2,996.50 32.0K
14:10 2,996.50 2,997.50 2,994.00 2,997.00 29.7K
14:15 2,997.00 3,001.00 2,997.00 3,001.00 20.4K
14:20 3,001.00 3,007.00 3,001.00 3,006.00 29.3K
14:25 3,006.00 3,008.00 3,003.00 3,004.00 55.9K
14:30 3,004.00 3,007.00 3,003.00 3,006.00 34.6K
14:35 3,006.00 3,007.00 3,003.00 3,004.00 47.3K
14:40 3,003.00 3,006.00 3,000.00 3,006.00 48.9K
14:45 3,005.00 3,008.00 3,004.00 3,005.00 42.9K
14:50 3,006.00 3,008.00 3,005.00 3,007.00 44.8K
14:55 3,007.00 3,007.00 3,004.00 3,005.00 56.1K
15:00 3,005.00 3,006.00 3,003.00 3,006.00 39.0K
15:05 3,006.00 3,009.00 3,005.00 3,007.00 59.6K
15:10 3,007.00 3,007.00 3,003.00 3,006.00 73.9K
15:15 3,006.00 3,010.00 3,005.00 3,010.00 83.3K
15:20 3,010.00 3,013.00 3,007.00 3,008.00 135.9K
15:30 3,002.00 3,002.00 3,002.00 3,002.00 1,568.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available