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 2,997.00 2,999.00 2,983.50 2,992.00 525.9K
09:05 2,991.50 2,991.50 2,981.50 2,984.00 110.8K
09:10 2,985.00 2,985.00 2,967.50 2,969.50 201.0K
09:15 2,970.00 2,970.50 2,955.00 2,958.50 166.9K
09:20 2,957.50 2,957.50 2,952.50 2,955.00 69.8K
09:25 2,956.00 2,964.50 2,956.00 2,957.00 109.2K
09:30 2,956.00 2,956.00 2,942.50 2,943.50 164.7K
09:35 2,942.50 2,950.00 2,941.00 2,948.00 53.0K
09:40 2,948.50 2,954.50 2,948.50 2,950.00 79.2K
09:45 2,949.50 2,956.50 2,948.50 2,956.00 54.2K
09:50 2,956.50 2,956.50 2,950.50 2,952.50 42.8K
09:55 2,952.50 2,957.50 2,952.00 2,956.00 59.6K
10:00 2,955.50 2,956.00 2,947.50 2,948.00 94.9K
10:05 2,947.50 2,951.00 2,946.00 2,951.00 79.2K
10:10 2,950.00 2,953.50 2,949.50 2,952.50 30.8K
10:15 2,953.00 2,954.00 2,950.50 2,954.00 31.0K
10:20 2,954.00 2,956.50 2,952.50 2,956.50 38.6K
10:25 2,956.50 2,956.50 2,953.00 2,954.50 36.8K
10:30 2,954.50 2,955.50 2,953.00 2,954.50 90.4K
10:35 2,953.00 2,955.50 2,952.50 2,954.00 44.4K
10:40 2,954.50 2,957.00 2,954.00 2,956.00 65.1K
10:45 2,956.50 2,957.00 2,953.50 2,954.50 36.5K
10:50 2,955.00 2,957.50 2,954.50 2,957.50 30.5K
10:55 2,957.50 2,957.50 2,954.50 2,955.00 31.0K
11:00 2,955.00 2,957.00 2,954.00 2,954.00 33.5K
11:05 2,954.00 2,955.50 2,952.50 2,952.50 42.0K
11:10 2,952.50 2,952.50 2,945.50 2,946.50 120.7K
11:15 2,946.50 2,947.00 2,944.00 2,945.00 90.0K
11:20 2,945.00 2,946.00 2,943.00 2,943.50 32.4K
11:25 2,943.00 2,946.50 2,943.00 2,945.50 31.0K
11:30 2,945.50 2,945.50 2,945.50 2,945.50 5.8K
12:30 2,940.50 2,940.50 2,926.50 2,928.50 389.2K
12:35 2,928.50 2,930.00 2,925.00 2,925.50 196.4K
12:40 2,926.00 2,932.50 2,926.00 2,932.50 93.6K
12:45 2,932.50 2,932.50 2,921.00 2,924.50 164.2K
12:50 2,924.50 2,925.50 2,923.00 2,923.00 79.7K
12:55 2,923.00 2,927.50 2,923.00 2,926.50 60.8K
13:00 2,926.50 2,928.50 2,924.00 2,927.50 77.5K
13:05 2,927.50 2,927.50 2,923.00 2,925.00 43.8K
13:10 2,925.00 2,927.50 2,925.00 2,926.00 34.8K
13:15 2,925.50 2,928.50 2,925.00 2,928.50 29.7K
13:20 2,928.50 2,929.50 2,928.00 2,929.00 44.2K
13:25 2,929.50 2,930.50 2,928.00 2,928.50 43.6K
13:30 2,928.00 2,929.50 2,927.00 2,929.00 24.9K
13:35 2,929.00 2,930.50 2,928.00 2,930.50 17.3K
13:40 2,930.00 2,930.50 2,928.50 2,929.00 17.6K
13:45 2,929.00 2,931.50 2,929.00 2,931.00 38.9K
13:50 2,931.00 2,933.50 2,930.50 2,933.50 21.2K
13:55 2,933.00 2,935.50 2,933.00 2,934.50 59.5K
14:00 2,934.00 2,939.00 2,934.00 2,937.50 44.8K
14:05 2,938.00 2,939.50 2,937.00 2,938.00 27.8K
14:10 2,938.50 2,939.50 2,938.00 2,939.50 47.3K
14:15 2,939.50 2,941.00 2,938.50 2,941.00 54.3K
14:20 2,941.00 2,944.50 2,941.00 2,944.50 27.9K
14:25 2,944.50 2,944.50 2,940.50 2,944.00 41.6K
14:30 2,943.00 2,945.00 2,941.50 2,943.00 33.0K
14:35 2,943.00 2,944.50 2,941.50 2,941.50 36.2K
14:40 2,941.50 2,942.50 2,940.50 2,942.50 29.0K
14:45 2,942.00 2,943.00 2,940.00 2,941.50 29.1K
14:50 2,941.00 2,942.00 2,940.00 2,942.00 33.6K
14:55 2,941.50 2,946.00 2,941.50 2,945.00 31.5K
15:00 2,944.50 2,945.50 2,942.50 2,944.00 40.7K
15:05 2,944.00 2,946.00 2,943.00 2,944.50 69.4K
15:10 2,945.00 2,945.50 2,942.50 2,944.50 52.9K
15:15 2,943.50 2,945.00 2,943.00 2,944.00 56.9K
15:20 2,943.50 2,944.50 2,941.50 2,943.50 64.8K
15:30 2,939.00 2,939.00 2,939.00 2,939.00 1,138.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available