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 2,754.00 2,762.00 2,750.50 2,761.50 549.6K
09:05 2,759.00 2,763.50 2,754.00 2,758.00 147.3K
09:10 2,757.00 2,763.00 2,751.00 2,751.00 149.2K
09:15 2,752.00 2,754.50 2,749.00 2,753.00 147.4K
09:20 2,752.50 2,758.00 2,748.50 2,754.50 95.7K
09:25 2,754.50 2,759.00 2,750.50 2,756.50 89.5K
09:30 2,757.50 2,757.50 2,750.50 2,755.50 76.4K
09:35 2,756.00 2,757.50 2,753.00 2,754.00 48.4K
09:40 2,754.50 2,758.00 2,748.00 2,749.00 181.9K
09:45 2,747.50 2,751.50 2,743.50 2,743.50 118.7K
09:50 2,743.00 2,744.50 2,734.50 2,738.00 128.4K
09:55 2,737.50 2,741.00 2,734.00 2,738.50 78.6K
10:00 2,740.00 2,740.50 2,730.50 2,730.50 94.6K
10:05 2,730.50 2,733.50 2,727.50 2,727.50 129.5K
10:10 2,727.50 2,730.00 2,719.50 2,720.00 305.5K
10:15 2,719.50 2,726.00 2,719.00 2,720.50 79.6K
10:20 2,721.00 2,726.00 2,718.00 2,722.00 307.0K
10:25 2,722.00 2,722.00 2,715.00 2,718.50 133.6K
10:30 2,719.00 2,724.00 2,718.00 2,722.00 116.5K
10:35 2,721.50 2,728.50 2,721.50 2,728.00 82.9K
10:40 2,727.00 2,727.50 2,722.50 2,727.00 61.3K
10:45 2,726.00 2,726.50 2,722.00 2,725.00 52.0K
10:50 2,724.00 2,728.50 2,723.50 2,724.00 72.2K
10:55 2,724.50 2,728.50 2,720.00 2,728.00 65.4K
11:00 2,728.00 2,728.00 2,723.50 2,725.50 54.4K
11:05 2,725.50 2,738.00 2,725.50 2,737.00 67.6K
11:10 2,736.00 2,741.50 2,736.00 2,739.00 55.4K
11:15 2,739.00 2,745.50 2,737.50 2,745.00 67.3K
11:20 2,745.50 2,750.50 2,744.50 2,746.50 80.4K
11:25 2,747.50 2,749.00 2,743.50 2,745.50 68.0K
11:30 2,744.00 2,744.00 2,744.00 2,744.00 8.8K
12:30 2,741.50 2,750.00 2,737.00 2,747.00 433.9K
12:35 2,746.50 2,748.50 2,745.00 2,745.50 72.8K
12:40 2,745.50 2,747.00 2,743.00 2,745.50 46.1K
12:45 2,746.00 2,748.00 2,745.00 2,746.00 104.4K
12:50 2,745.50 2,747.00 2,742.50 2,744.50 51.2K
12:55 2,744.50 2,745.00 2,740.50 2,741.00 62.6K
13:00 2,740.50 2,741.00 2,736.50 2,737.00 60.8K
13:05 2,737.00 2,739.50 2,736.00 2,738.00 59.8K
13:10 2,737.50 2,742.00 2,735.00 2,741.50 52.9K
13:15 2,742.00 2,745.00 2,740.00 2,741.50 68.3K
13:20 2,741.00 2,744.50 2,741.00 2,744.00 70.3K
13:25 2,743.50 2,744.50 2,741.00 2,743.00 61.0K
13:30 2,743.00 2,745.50 2,742.00 2,745.50 52.5K
13:35 2,744.50 2,745.00 2,741.50 2,743.50 76.4K
13:40 2,743.00 2,743.50 2,739.00 2,740.00 91.4K
13:45 2,739.50 2,740.50 2,738.00 2,740.50 42.2K
13:50 2,740.00 2,744.00 2,740.00 2,743.00 57.1K
13:55 2,742.50 2,744.50 2,742.00 2,742.50 47.6K
14:00 2,742.00 2,744.50 2,741.00 2,741.50 65.1K
14:05 2,742.50 2,744.00 2,742.00 2,743.00 41.3K
14:10 2,742.50 2,743.50 2,738.00 2,741.50 118.7K
14:15 2,741.50 2,746.50 2,741.50 2,743.00 65.3K
14:20 2,743.00 2,743.50 2,741.00 2,742.00 70.9K
14:25 2,742.00 2,747.50 2,742.00 2,747.50 35.3K
14:30 2,746.50 2,749.50 2,744.50 2,748.50 70.3K
14:35 2,748.50 2,750.50 2,747.50 2,749.00 72.6K
14:40 2,749.00 2,752.50 2,748.00 2,752.50 87.9K
14:45 2,752.50 2,756.00 2,752.50 2,754.00 89.8K
14:50 2,754.00 2,759.00 2,754.00 2,758.50 114.7K
14:55 2,758.50 2,762.00 2,757.50 2,758.50 101.1K
15:00 2,757.50 2,761.50 2,757.50 2,758.00 93.5K
15:05 2,757.00 2,767.00 2,756.00 2,766.00 121.5K
15:10 2,765.50 2,768.00 2,764.50 2,768.00 92.7K
15:15 2,767.00 2,767.50 2,761.50 2,763.00 109.6K
15:20 2,762.00 2,771.00 2,761.50 2,769.00 184.4K
15:30 2,769.50 2,769.50 2,769.50 2,769.50 1,819.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available