Mitsui

8031
🏛️ japan →
3,710.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 2,964.50 3,002.00 2,964.50 2,999.50 709.4K
09:05 2,999.00 3,029.00 2,999.00 3,016.00 143.0K
09:10 3,016.00 3,019.00 3,003.00 3,008.00 142.3K
09:15 3,007.00 3,007.00 2,991.00 2,992.50 157.1K
09:20 2,995.00 2,998.00 2,988.00 2,998.00 125.3K
09:25 2,998.50 3,004.00 2,995.00 3,004.00 106.0K
09:30 3,005.00 3,007.00 2,998.50 3,007.00 102.5K
09:35 3,006.00 3,012.00 3,004.00 3,010.00 62.7K
09:40 3,011.00 3,013.00 3,008.00 3,009.00 53.9K
09:45 3,009.00 3,009.00 3,000.00 3,000.00 72.0K
09:50 3,002.00 3,003.00 2,995.00 3,001.00 121.7K
09:55 3,001.00 3,004.00 2,995.00 3,004.00 80.6K
10:00 3,003.00 3,007.00 3,003.00 3,003.00 77.8K
10:05 3,005.00 3,006.00 2,999.00 2,999.00 140.6K
10:10 2,999.00 3,006.00 2,998.50 2,999.00 147.9K
10:15 2,998.00 3,001.00 2,996.50 3,000.00 84.2K
10:20 3,000.00 3,002.00 2,999.00 2,999.50 75.1K
10:25 2,998.50 3,007.00 2,998.00 3,007.00 97.0K
10:30 3,005.00 3,010.00 3,001.00 3,003.00 117.6K
10:35 3,002.00 3,002.00 2,996.00 3,000.00 101.2K
10:40 3,001.00 3,002.00 2,993.50 2,994.00 126.6K
10:45 2,994.00 2,997.00 2,992.00 2,994.50 107.4K
10:50 2,993.50 2,998.00 2,988.50 2,988.50 139.7K
10:55 2,987.00 2,989.00 2,984.50 2,986.00 98.5K
11:00 2,985.50 2,985.50 2,981.50 2,985.50 63.4K
11:05 2,985.50 2,986.00 2,981.50 2,981.50 81.4K
11:10 2,982.50 2,986.50 2,981.00 2,986.50 56.3K
11:15 2,986.50 2,986.50 2,980.50 2,981.50 82.2K
11:20 2,981.50 2,983.00 2,978.50 2,982.00 126.7K
11:25 2,981.00 2,982.50 2,980.00 2,982.00 50.9K
11:30 2,981.50 2,981.50 2,981.50 2,981.50 6.5K
12:30 2,978.50 3,002.00 2,978.50 2,995.00 234.2K
12:35 2,995.50 2,998.00 2,993.50 2,994.50 109.6K
12:40 2,995.50 3,000.00 2,995.00 2,999.00 49.5K
12:45 2,999.00 3,001.00 2,996.50 2,999.00 61.4K
12:50 2,999.00 3,000.00 2,994.50 2,994.50 64.3K
12:55 2,995.00 2,998.00 2,995.00 2,997.50 25.5K
13:00 2,998.00 3,003.00 2,995.00 2,995.50 51.5K
13:05 2,995.50 2,997.50 2,992.00 2,997.50 46.7K
13:10 2,997.50 2,999.00 2,996.50 2,999.00 24.9K
13:15 3,000.00 3,000.00 2,996.00 2,998.00 31.9K
13:20 2,997.00 2,997.50 2,994.00 2,995.50 44.0K
13:25 2,995.50 2,997.50 2,994.00 2,994.00 51.9K
13:30 2,994.50 2,996.00 2,994.00 2,994.50 30.4K
13:35 2,994.50 2,995.50 2,992.50 2,994.00 45.6K
13:40 2,994.50 2,996.50 2,994.00 2,994.50 38.4K
13:45 2,995.00 2,998.00 2,994.50 2,997.00 32.5K
13:50 2,997.50 2,997.50 2,994.00 2,997.50 60.5K
13:55 2,997.50 2,998.00 2,994.00 2,994.00 34.8K
14:00 2,994.00 2,994.00 2,988.50 2,990.00 75.2K
14:05 2,990.00 2,990.50 2,988.00 2,990.00 53.4K
14:10 2,989.50 2,996.00 2,989.50 2,994.50 37.2K
14:15 2,995.00 2,996.00 2,992.00 2,993.50 34.9K
14:20 2,993.00 2,993.00 2,989.50 2,990.50 39.5K
14:25 2,990.50 2,992.00 2,988.00 2,991.50 50.8K
14:30 2,991.00 2,992.00 2,988.00 2,988.00 47.8K
14:35 2,989.00 2,990.00 2,985.50 2,985.50 70.7K
14:40 2,986.00 2,987.00 2,982.50 2,984.00 72.4K
14:45 2,984.00 2,990.50 2,983.00 2,990.50 67.7K
14:50 2,991.00 2,995.50 2,990.00 2,994.00 82.7K
14:55 2,993.50 2,997.50 2,993.00 2,996.50 94.2K
15:00 2,995.50 2,997.00 2,991.50 2,994.00 79.2K
15:05 2,993.50 3,004.00 2,992.00 3,001.00 154.6K
15:10 3,003.00 3,004.00 2,999.50 3,001.00 69.0K
15:15 3,002.00 3,003.00 2,998.50 2,999.50 104.7K
15:20 2,999.50 3,001.00 2,995.00 2,997.00 133.1K
15:30 2,998.50 2,998.50 2,998.50 2,998.50 1,855.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available