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 2,990.00 2,998.00 2,971.00 2,972.50 721.3K
09:05 2,971.50 2,980.50 2,969.00 2,980.50 111.4K
09:10 2,982.50 2,983.00 2,966.50 2,967.50 143.7K
09:15 2,968.50 2,973.50 2,963.50 2,964.50 110.5K
09:20 2,964.00 2,972.50 2,962.50 2,970.00 99.8K
09:25 2,971.00 2,974.50 2,970.00 2,971.50 94.2K
09:30 2,971.00 2,976.00 2,967.50 2,969.00 91.2K
09:35 2,970.00 2,978.00 2,970.00 2,977.00 57.5K
09:40 2,977.00 2,980.50 2,976.00 2,976.00 83.4K
09:45 2,976.00 2,980.00 2,974.00 2,976.00 63.0K
09:50 2,975.50 2,976.00 2,968.50 2,972.00 101.1K
09:55 2,972.00 2,972.00 2,967.00 2,969.50 52.0K
10:00 2,970.00 2,971.00 2,967.50 2,970.00 44.1K
10:05 2,970.00 2,970.00 2,962.50 2,965.50 75.9K
10:10 2,966.00 2,967.00 2,964.00 2,967.00 40.5K
10:15 2,968.00 2,970.50 2,966.50 2,970.50 39.8K
10:20 2,971.50 2,973.00 2,968.00 2,973.00 57.5K
10:25 2,972.50 2,975.50 2,971.50 2,974.50 41.9K
10:30 2,974.50 2,974.50 2,968.50 2,970.50 64.7K
10:35 2,971.00 2,974.00 2,970.50 2,971.50 54.5K
10:40 2,972.00 2,974.50 2,971.50 2,973.50 43.6K
10:45 2,973.50 2,974.50 2,972.00 2,973.00 57.0K
10:50 2,973.50 2,974.00 2,971.00 2,972.00 45.6K
10:55 2,972.50 2,976.50 2,972.00 2,976.50 56.1K
11:00 2,975.50 2,975.50 2,971.50 2,972.50 22.4K
11:05 2,972.00 2,974.50 2,971.50 2,973.50 27.0K
11:10 2,973.00 2,975.00 2,971.50 2,975.00 29.7K
11:15 2,975.00 2,977.00 2,972.50 2,977.00 42.9K
11:20 2,976.50 2,978.50 2,975.50 2,976.50 38.8K
11:25 2,977.00 2,978.50 2,975.00 2,978.00 35.6K
11:30 2,977.00 2,977.00 2,977.00 2,977.00 9.2K
12:30 2,980.50 2,981.00 2,976.00 2,980.50 167.1K
12:35 2,981.00 2,981.00 2,977.00 2,977.00 42.3K
12:40 2,977.00 2,978.00 2,976.00 2,977.50 32.4K
12:45 2,977.50 2,980.50 2,977.50 2,980.50 65.4K
12:50 2,980.50 2,984.00 2,980.50 2,983.50 57.0K
12:55 2,983.50 2,987.50 2,982.00 2,987.50 54.3K
13:00 2,987.50 2,990.00 2,984.50 2,985.00 76.3K
13:05 2,985.00 2,985.00 2,982.50 2,983.00 51.5K
13:10 2,983.00 2,984.50 2,982.00 2,984.00 28.1K
13:15 2,983.00 2,985.50 2,983.00 2,983.00 55.6K
13:20 2,984.50 2,985.00 2,983.00 2,983.50 53.8K
13:25 2,983.50 2,986.50 2,983.50 2,986.00 43.5K
13:30 2,985.50 2,988.00 2,985.50 2,988.00 30.9K
13:35 2,988.00 2,989.00 2,987.00 2,988.00 39.6K
13:40 2,987.50 2,990.00 2,986.00 2,990.00 55.6K
13:45 2,989.50 2,990.50 2,986.50 2,988.50 58.7K
13:50 2,988.00 2,988.50 2,986.50 2,986.50 28.8K
13:55 2,987.50 2,988.00 2,986.00 2,987.50 32.3K
14:00 2,987.50 2,992.00 2,986.50 2,991.50 58.7K
14:05 2,992.50 2,997.00 2,992.50 2,997.00 84.9K
14:10 2,997.50 2,999.50 2,996.00 2,999.00 63.0K
14:15 2,999.00 3,001.00 2,998.50 3,000.00 171.2K
14:20 3,000.00 3,000.00 2,996.00 2,996.00 56.8K
14:25 2,995.50 2,997.00 2,993.50 2,994.50 73.8K
14:30 2,994.00 2,995.00 2,992.50 2,993.50 53.2K
14:35 2,993.50 2,996.00 2,993.50 2,995.00 51.7K
14:40 2,995.00 2,997.50 2,992.50 2,993.50 62.3K
14:45 2,994.00 2,995.50 2,993.50 2,993.50 51.7K
14:50 2,993.50 2,994.00 2,991.50 2,991.50 53.2K
14:55 2,991.50 2,991.50 2,987.00 2,988.00 99.4K
15:00 2,988.00 2,995.50 2,988.00 2,991.50 124.1K
15:05 2,991.50 2,995.50 2,991.50 2,993.00 69.8K
15:10 2,993.00 2,994.00 2,991.50 2,993.50 75.2K
15:15 2,993.50 2,996.00 2,989.00 2,990.50 335.1K
15:20 2,990.50 2,991.50 2,988.50 2,989.50 96.9K
15:30 2,990.00 2,990.00 2,990.00 2,990.00 1,936.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available