Mitsui

8031
🏛️ japan →
3,657.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 2,914.00 2,920.00 2,905.00 2,918.50 886.6K
09:05 2,918.00 2,920.00 2,907.00 2,908.50 158.6K
09:10 2,909.00 2,924.50 2,908.50 2,921.00 153.3K
09:15 2,918.50 2,928.00 2,918.50 2,926.00 125.3K
09:20 2,926.00 2,933.00 2,923.00 2,930.50 133.7K
09:25 2,931.50 2,935.50 2,927.00 2,931.50 133.2K
09:30 2,931.00 2,932.50 2,921.00 2,924.00 104.0K
09:35 2,924.00 2,937.00 2,924.00 2,932.50 89.2K
09:40 2,932.50 2,945.50 2,931.50 2,945.00 184.6K
09:45 2,944.50 2,956.50 2,944.50 2,956.50 213.4K
09:50 2,957.50 2,964.00 2,956.00 2,957.50 235.7K
09:55 2,958.00 2,963.50 2,955.00 2,961.50 145.6K
10:00 2,962.00 2,964.00 2,958.00 2,959.00 129.3K
10:05 2,960.50 2,961.00 2,957.00 2,957.50 125.8K
10:10 2,957.50 2,959.50 2,956.50 2,958.00 60.5K
10:15 2,958.50 2,967.50 2,958.50 2,965.00 157.1K
10:20 2,966.00 2,968.50 2,963.00 2,964.00 105.6K
10:25 2,962.50 2,967.50 2,962.00 2,967.50 64.1K
10:30 2,966.50 2,967.50 2,963.00 2,967.50 64.9K
10:35 2,968.00 2,976.50 2,968.00 2,973.50 299.5K
10:40 2,972.00 2,973.00 2,966.50 2,968.50 69.5K
10:45 2,968.50 2,970.50 2,968.00 2,969.50 62.5K
10:50 2,969.50 2,974.00 2,969.50 2,973.00 81.5K
10:55 2,972.50 2,972.50 2,970.00 2,972.00 63.7K
11:00 2,971.50 2,972.50 2,969.00 2,970.50 58.0K
11:05 2,972.00 2,978.00 2,971.50 2,977.00 94.5K
11:10 2,977.50 2,977.50 2,973.00 2,976.00 54.5K
11:15 2,976.00 2,977.00 2,969.50 2,970.50 108.2K
11:20 2,970.00 2,977.00 2,970.00 2,975.00 111.9K
11:25 2,975.50 2,978.00 2,974.00 2,978.00 80.3K
11:30 2,978.50 2,978.50 2,978.50 2,978.50 20.9K
12:30 2,978.00 2,982.00 2,976.50 2,977.50 293.0K
12:35 2,977.50 2,979.00 2,973.50 2,976.00 100.5K
12:40 2,976.00 2,979.00 2,974.50 2,977.00 55.0K
12:45 2,977.00 2,978.50 2,975.00 2,976.50 86.4K
12:50 2,976.00 2,977.00 2,971.00 2,973.00 114.5K
12:55 2,973.50 2,977.50 2,973.50 2,977.00 97.8K
13:00 2,976.50 2,977.00 2,973.00 2,973.50 73.9K
13:05 2,972.50 2,974.00 2,970.00 2,971.00 78.7K
13:10 2,970.50 2,971.50 2,966.50 2,968.00 91.1K
13:15 2,967.50 2,969.00 2,965.00 2,966.50 62.5K
13:20 2,966.00 2,969.00 2,965.00 2,969.00 44.8K
13:25 2,969.00 2,969.50 2,966.50 2,968.00 47.3K
13:30 2,967.50 2,969.00 2,965.50 2,966.00 46.6K
13:35 2,966.00 2,969.00 2,966.00 2,968.00 42.3K
13:40 2,968.00 2,969.50 2,967.00 2,969.50 59.2K
13:45 2,969.50 2,970.50 2,968.00 2,969.50 73.5K
13:50 2,970.00 2,970.00 2,968.00 2,970.00 36.3K
13:55 2,969.50 2,971.50 2,969.50 2,971.50 58.7K
14:00 2,971.50 2,973.00 2,970.00 2,972.00 70.2K
14:05 2,971.00 2,972.00 2,969.00 2,970.00 63.2K
14:10 2,970.50 2,974.00 2,969.50 2,974.00 40.3K
14:15 2,974.00 2,977.00 2,973.50 2,977.00 77.7K
14:20 2,977.00 2,977.00 2,973.50 2,974.50 45.2K
14:25 2,975.00 2,978.00 2,974.50 2,976.00 66.0K
14:30 2,975.50 2,978.50 2,975.50 2,978.50 92.2K
14:35 2,977.00 2,979.00 2,977.00 2,978.50 73.6K
14:40 2,978.50 2,979.50 2,977.50 2,979.50 79.7K
14:45 2,979.00 2,980.00 2,975.50 2,975.50 104.8K
14:50 2,975.50 2,978.50 2,975.50 2,976.00 53.4K
14:55 2,976.00 2,979.00 2,976.00 2,978.50 50.5K
15:00 2,978.00 2,980.00 2,977.50 2,979.00 85.3K
15:05 2,979.50 2,983.00 2,977.50 2,982.50 140.7K
15:10 2,981.50 2,982.00 2,979.00 2,980.50 85.7K
15:15 2,980.50 2,982.00 2,979.50 2,980.50 84.3K
15:20 2,980.50 2,981.50 2,978.50 2,980.00 97.3K
15:30 2,977.00 2,977.00 2,977.00 2,977.00 1,641.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available