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 2,828.00 2,834.00 2,818.00 2,824.50 1,101.5K
09:05 2,823.50 2,823.50 2,816.50 2,818.50 127.1K
09:10 2,818.50 2,820.50 2,807.50 2,811.00 166.0K
09:15 2,809.50 2,812.50 2,807.50 2,811.00 56.2K
09:20 2,811.00 2,811.00 2,798.50 2,799.50 312.6K
09:25 2,799.50 2,804.00 2,795.50 2,802.00 145.8K
09:30 2,801.00 2,806.50 2,799.50 2,806.00 69.7K
09:35 2,806.00 2,807.00 2,804.50 2,806.50 43.6K
09:40 2,807.00 2,809.50 2,807.00 2,809.00 47.3K
09:45 2,809.00 2,809.50 2,806.50 2,808.50 28.1K
09:50 2,808.50 2,809.00 2,805.00 2,807.00 33.8K
09:55 2,806.50 2,806.50 2,800.50 2,802.00 44.5K
10:00 2,801.50 2,801.50 2,797.50 2,799.00 58.8K
10:05 2,799.00 2,801.00 2,798.50 2,800.50 35.4K
10:10 2,801.00 2,801.00 2,798.00 2,800.00 32.9K
10:15 2,798.50 2,800.00 2,796.50 2,799.00 49.3K
10:20 2,799.50 2,800.00 2,798.50 2,799.50 17.1K
10:25 2,799.00 2,800.00 2,797.00 2,797.50 31.8K
10:30 2,798.50 2,798.50 2,796.50 2,798.00 25.9K
10:35 2,798.50 2,799.50 2,797.50 2,798.50 30.3K
10:40 2,798.50 2,798.50 2,796.50 2,797.50 28.6K
10:45 2,797.50 2,799.50 2,797.50 2,797.50 22.4K
10:50 2,797.50 2,798.50 2,797.00 2,798.00 29.3K
10:55 2,798.00 2,800.50 2,798.00 2,799.00 29.6K
11:00 2,799.00 2,799.00 2,796.50 2,796.50 41.8K
11:05 2,796.50 2,798.00 2,793.50 2,793.50 113.3K
11:10 2,794.00 2,796.50 2,793.50 2,796.50 27.4K
11:15 2,797.50 2,798.00 2,796.00 2,798.00 23.1K
11:20 2,798.50 2,801.00 2,798.00 2,799.50 33.9K
11:25 2,799.00 2,802.50 2,799.00 2,801.50 20.2K
11:30 2,802.00 2,802.00 2,802.00 2,802.00 11.7K
12:30 2,806.00 2,812.50 2,804.00 2,811.50 160.3K
12:35 2,811.00 2,813.00 2,809.00 2,809.00 50.7K
12:40 2,809.00 2,812.00 2,809.00 2,811.00 25.4K
12:45 2,812.00 2,812.50 2,810.50 2,812.00 32.5K
12:50 2,812.00 2,812.50 2,809.50 2,809.50 24.7K
12:55 2,810.50 2,812.50 2,806.00 2,808.00 231.8K
13:00 2,808.50 2,810.00 2,804.50 2,806.50 37.3K
13:05 2,806.50 2,806.50 2,801.00 2,804.00 57.0K
13:10 2,803.50 2,805.50 2,802.50 2,805.50 63.8K
13:15 2,804.50 2,804.50 2,800.00 2,800.00 112.7K
13:20 2,800.00 2,801.00 2,796.50 2,796.50 82.8K
13:25 2,796.50 2,798.50 2,796.00 2,796.50 90.9K
13:30 2,797.50 2,799.00 2,797.00 2,799.00 23.5K
13:35 2,800.00 2,800.00 2,799.00 2,799.00 32.9K
13:40 2,799.00 2,799.00 2,797.50 2,798.00 20.1K
13:45 2,798.00 2,798.50 2,797.00 2,797.50 26.0K
13:50 2,797.50 2,798.00 2,796.50 2,798.00 34.0K
13:55 2,797.50 2,798.00 2,796.50 2,796.50 42.2K
14:00 2,797.50 2,797.50 2,796.00 2,797.00 37.1K
14:05 2,796.50 2,797.00 2,795.50 2,796.50 50.5K
14:10 2,796.00 2,798.50 2,795.50 2,796.50 44.5K
14:15 2,797.00 2,798.00 2,796.00 2,797.00 32.6K
14:20 2,797.50 2,799.50 2,797.00 2,797.00 48.1K
14:25 2,797.00 2,798.00 2,796.00 2,796.00 32.6K
14:30 2,795.50 2,798.00 2,795.00 2,797.00 56.2K
14:35 2,797.00 2,797.50 2,795.50 2,796.50 47.4K
14:40 2,797.00 2,798.00 2,796.50 2,797.50 52.9K
14:45 2,796.50 2,796.50 2,793.50 2,794.50 102.9K
14:50 2,794.50 2,795.50 2,791.50 2,793.50 107.0K
14:55 2,793.00 2,793.50 2,789.00 2,791.50 177.7K
15:00 2,792.00 2,794.00 2,791.00 2,794.00 41.1K
15:05 2,794.00 2,794.00 2,792.00 2,792.50 81.2K
15:10 2,793.00 2,794.00 2,791.00 2,793.50 89.3K
15:15 2,793.50 2,794.00 2,791.50 2,792.00 91.9K
15:20 2,792.00 2,795.00 2,792.00 2,793.50 160.2K
15:30 2,794.00 2,794.00 2,794.00 2,794.00 1,310.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available