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 2,990.00 2,998.00 2,972.00 2,973.00 608.0K
09:05 2,976.00 2,985.50 2,971.00 2,983.00 269.4K
09:10 2,984.00 2,992.50 2,980.50 2,990.50 187.7K
09:15 2,991.00 2,992.50 2,982.50 2,992.50 208.1K
09:20 2,993.00 3,006.00 2,981.50 2,987.50 377.6K
09:25 2,985.50 2,985.50 2,971.00 2,971.50 257.7K
09:30 2,972.50 2,972.50 2,963.50 2,966.50 258.3K
09:35 2,966.50 2,976.50 2,966.50 2,974.00 119.4K
09:40 2,974.50 2,978.00 2,972.00 2,972.00 98.3K
09:45 2,971.50 2,971.50 2,962.50 2,966.00 190.0K
09:50 2,965.50 2,973.00 2,962.50 2,971.00 137.1K
09:55 2,971.50 2,975.00 2,971.50 2,972.50 122.1K
10:00 2,972.50 2,973.00 2,964.50 2,965.50 92.3K
10:05 2,965.00 2,968.50 2,960.00 2,960.50 162.2K
10:10 2,960.00 2,962.00 2,948.00 2,951.00 250.2K
10:15 2,953.50 2,953.50 2,949.00 2,952.50 164.5K
10:20 2,952.50 2,954.00 2,948.50 2,948.50 106.1K
10:25 2,948.50 2,951.50 2,944.50 2,946.00 176.1K
10:30 2,946.00 2,948.00 2,943.00 2,947.50 138.4K
10:35 2,947.50 2,961.50 2,938.50 2,961.00 221.3K
10:40 2,960.00 2,971.50 2,959.50 2,969.50 92.3K
10:45 2,969.50 2,973.00 2,960.50 2,960.50 139.2K
10:50 2,960.50 2,960.50 2,953.00 2,956.00 74.0K
10:55 2,956.50 2,959.00 2,955.00 2,959.00 67.8K
11:00 2,961.00 2,969.00 2,958.00 2,958.50 94.8K
11:05 2,956.50 2,960.50 2,953.50 2,958.50 79.0K
11:10 2,955.00 2,960.50 2,952.50 2,955.00 173.5K
11:15 2,954.00 2,954.00 2,949.00 2,952.00 124.9K
11:20 2,951.50 2,955.00 2,950.00 2,953.00 79.6K
11:25 2,953.00 2,954.50 2,949.00 2,953.00 119.0K
11:30 2,951.50 2,951.50 2,951.50 2,951.50 12.6K
12:30 2,947.50 2,954.00 2,945.50 2,951.00 336.8K
12:35 2,950.50 2,952.00 2,945.00 2,946.50 115.2K
12:40 2,946.00 2,953.00 2,945.50 2,950.50 85.8K
12:45 2,950.50 2,951.50 2,946.50 2,946.50 63.8K
12:50 2,947.00 2,950.00 2,945.00 2,948.00 98.1K
12:55 2,948.00 2,949.00 2,945.50 2,945.50 79.3K
13:00 2,946.50 2,948.00 2,943.00 2,943.00 95.8K
13:05 2,942.50 2,945.00 2,942.00 2,944.50 85.3K
13:10 2,944.00 2,946.50 2,943.50 2,944.00 56.6K
13:15 2,944.50 2,944.50 2,939.00 2,941.00 140.2K
13:20 2,941.00 2,944.00 2,940.50 2,942.50 47.5K
13:25 2,942.50 2,943.50 2,934.00 2,939.50 229.3K
13:30 2,940.00 2,952.00 2,938.50 2,951.50 127.5K
13:35 2,953.00 2,953.50 2,946.50 2,946.50 156.3K
13:40 2,946.00 2,948.00 2,943.50 2,944.00 83.0K
13:45 2,944.00 2,947.50 2,944.00 2,945.50 71.6K
13:50 2,945.00 2,945.50 2,941.00 2,942.00 74.7K
13:55 2,942.00 2,945.00 2,939.00 2,945.00 92.4K
14:00 2,944.50 2,945.00 2,940.50 2,944.00 91.3K
14:05 2,943.50 2,945.00 2,941.00 2,943.00 93.0K
14:10 2,944.00 2,945.50 2,941.50 2,941.50 69.8K
14:15 2,942.00 2,943.00 2,936.00 2,936.50 210.8K
14:20 2,938.00 2,942.00 2,937.50 2,942.00 77.3K
14:25 2,940.50 2,941.00 2,935.50 2,940.00 73.5K
14:30 2,941.50 2,941.50 2,931.50 2,932.00 118.4K
14:35 2,932.00 2,934.00 2,928.00 2,931.00 123.3K
14:40 2,930.50 2,930.50 2,922.00 2,922.00 155.9K
14:45 2,922.00 2,928.00 2,922.00 2,924.00 142.7K
14:50 2,924.50 2,927.50 2,923.50 2,924.00 134.7K
14:55 2,924.50 2,926.00 2,922.00 2,924.50 150.8K
15:00 2,924.50 2,924.50 2,919.50 2,921.50 176.0K
15:05 2,921.50 2,925.00 2,919.00 2,920.00 178.9K
15:10 2,920.50 2,926.00 2,919.50 2,923.00 171.3K
15:15 2,922.50 2,930.00 2,921.50 2,928.50 185.6K
15:20 2,928.00 2,930.50 2,923.50 2,929.00 207.5K
15:30 2,938.50 2,938.50 2,938.50 2,938.50 1,900.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available