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 2,767.00 2,787.50 2,760.50 2,784.00 3,322.1K
09:05 2,782.00 2,793.00 2,761.50 2,780.50 1,174.6K
09:10 2,780.50 2,815.50 2,777.00 2,808.00 1,185.8K
09:15 2,805.50 2,825.50 2,805.50 2,823.00 1,015.1K
09:20 2,822.00 2,835.00 2,819.50 2,832.00 945.2K
09:25 2,832.50 2,838.50 2,830.00 2,837.00 560.6K
09:30 2,838.00 2,849.00 2,835.00 2,845.00 650.6K
09:35 2,846.00 2,847.50 2,822.00 2,822.00 536.3K
09:40 2,823.00 2,834.50 2,815.00 2,832.00 499.6K
09:45 2,831.50 2,833.00 2,824.00 2,828.50 254.1K
09:50 2,827.00 2,827.50 2,818.00 2,819.50 261.5K
09:55 2,816.50 2,817.50 2,809.50 2,817.00 304.2K
10:00 2,818.00 2,829.00 2,818.00 2,829.00 311.8K
10:05 2,829.50 2,833.50 2,828.00 2,832.00 229.2K
10:10 2,833.00 2,834.00 2,827.50 2,827.50 304.4K
10:15 2,827.50 2,832.00 2,818.50 2,820.00 207.0K
10:20 2,820.00 2,825.00 2,817.00 2,817.50 141.3K
10:25 2,817.50 2,830.00 2,817.50 2,830.00 205.2K
10:30 2,831.50 2,835.50 2,830.50 2,832.50 168.3K
10:35 2,832.50 2,832.50 2,829.00 2,829.00 101.9K
10:40 2,826.50 2,831.50 2,826.50 2,831.00 118.1K
10:45 2,830.00 2,837.00 2,830.00 2,832.50 151.8K
10:50 2,832.00 2,837.00 2,830.00 2,836.00 138.8K
10:55 2,835.00 2,836.50 2,829.50 2,832.00 153.8K
11:00 2,831.50 2,838.00 2,830.00 2,833.00 152.2K
11:05 2,833.00 2,842.00 2,833.00 2,837.00 250.7K
11:10 2,836.50 2,848.00 2,836.00 2,848.00 263.0K
11:15 2,848.00 2,854.50 2,846.50 2,854.00 265.6K
11:20 2,854.00 2,855.00 2,842.50 2,845.50 209.7K
11:25 2,845.00 2,847.50 2,837.50 2,837.50 142.9K
11:30 2,837.00 2,837.00 2,837.00 2,837.00 24.5K
12:30 2,847.00 2,850.50 2,838.50 2,846.00 543.2K
12:35 2,846.50 2,847.50 2,843.50 2,847.50 148.6K
12:40 2,847.50 2,849.50 2,845.50 2,846.00 170.6K
12:45 2,846.00 2,849.50 2,845.50 2,849.50 123.5K
12:50 2,850.00 2,853.00 2,850.00 2,851.00 170.6K
12:55 2,851.00 2,855.00 2,851.00 2,854.50 126.4K
13:00 2,853.50 2,856.00 2,849.50 2,853.00 168.3K
13:05 2,853.50 2,865.50 2,853.50 2,858.00 429.6K
13:10 2,858.00 2,860.00 2,848.50 2,850.00 339.6K
13:15 2,850.50 2,853.00 2,840.50 2,840.50 180.2K
13:20 2,840.50 2,845.00 2,837.00 2,839.50 144.1K
13:25 2,838.00 2,845.50 2,838.00 2,841.50 76.1K
13:30 2,842.00 2,844.50 2,840.00 2,843.50 93.2K
13:35 2,843.50 2,844.50 2,838.50 2,840.00 162.1K
13:40 2,839.50 2,840.50 2,834.00 2,835.50 223.8K
13:45 2,836.00 2,836.00 2,830.50 2,830.50 83.1K
13:50 2,831.00 2,835.00 2,828.50 2,832.00 151.7K
13:55 2,832.00 2,832.00 2,827.50 2,828.50 85.5K
14:00 2,829.00 2,833.50 2,828.00 2,833.50 137.1K
14:05 2,834.00 2,840.50 2,833.50 2,840.50 119.4K
14:10 2,840.50 2,841.00 2,835.00 2,836.00 73.2K
14:15 2,837.00 2,842.00 2,837.00 2,838.50 108.3K
14:20 2,839.00 2,843.00 2,837.50 2,838.00 112.1K
14:25 2,838.00 2,845.00 2,835.50 2,844.50 132.8K
14:30 2,844.50 2,844.50 2,837.50 2,839.00 120.9K
14:35 2,839.50 2,842.50 2,839.00 2,841.00 112.9K
14:40 2,841.00 2,845.00 2,841.00 2,844.00 124.4K
14:45 2,844.50 2,846.00 2,843.00 2,845.00 136.4K
14:50 2,845.50 2,847.50 2,842.50 2,844.50 142.5K
14:55 2,844.50 2,848.50 2,843.50 2,848.50 118.3K
15:00 2,849.00 2,853.50 2,847.00 2,850.00 207.6K
15:05 2,848.50 2,851.00 2,846.00 2,846.50 153.4K
15:10 2,846.50 2,849.50 2,844.00 2,845.00 212.6K
15:15 2,845.00 2,846.50 2,843.50 2,845.50 182.5K
15:20 2,845.00 2,852.00 2,845.00 2,847.00 310.0K
15:30 2,844.00 2,844.00 2,844.00 2,844.00 2,343.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available