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 2,985.50 2,996.00 2,950.50 2,957.00 675.1K
09:05 2,959.00 2,971.50 2,957.00 2,971.50 198.9K
09:10 2,971.00 2,973.50 2,967.00 2,972.50 124.5K
09:15 2,972.00 2,977.00 2,969.50 2,975.50 126.4K
09:20 2,975.00 2,978.00 2,971.00 2,972.00 79.3K
09:25 2,972.50 2,973.00 2,963.50 2,964.00 134.2K
09:30 2,963.50 2,974.50 2,962.50 2,974.00 60.3K
09:35 2,974.50 2,975.00 2,969.50 2,970.50 72.3K
09:40 2,972.00 2,976.00 2,969.50 2,975.00 58.6K
09:45 2,974.50 2,977.00 2,972.00 2,972.50 53.6K
09:50 2,973.00 2,973.50 2,966.00 2,966.00 65.8K
09:55 2,965.00 2,965.00 2,958.00 2,958.00 76.7K
10:00 2,957.00 2,962.00 2,950.50 2,953.50 79.1K
10:05 2,953.00 2,955.00 2,951.00 2,954.00 40.2K
10:10 2,954.00 2,960.00 2,954.00 2,958.50 39.5K
10:15 2,959.00 2,964.00 2,958.50 2,964.00 50.7K
10:20 2,963.50 2,965.50 2,962.00 2,964.50 59.8K
10:25 2,964.00 2,964.50 2,960.50 2,962.50 59.1K
10:30 2,960.50 2,963.00 2,957.00 2,960.50 118.5K
10:35 2,960.00 2,961.00 2,955.50 2,956.00 46.3K
10:40 2,956.00 2,957.00 2,953.50 2,955.00 74.8K
10:45 2,955.00 2,955.00 2,947.00 2,949.50 115.4K
10:50 2,950.50 2,952.50 2,948.00 2,950.00 51.6K
10:55 2,950.50 2,950.50 2,946.00 2,946.00 62.6K
11:00 2,946.50 2,952.50 2,944.00 2,952.00 57.5K
11:05 2,951.50 2,951.50 2,949.00 2,949.50 56.8K
11:10 2,949.50 2,953.00 2,948.50 2,952.00 34.8K
11:15 2,952.00 2,954.00 2,950.00 2,953.50 46.5K
11:20 2,953.50 2,953.50 2,947.50 2,949.00 54.0K
11:25 2,949.00 2,951.00 2,948.50 2,951.00 40.2K
11:30 2,952.00 2,952.00 2,952.00 2,952.00 3.7K
12:30 2,953.50 2,963.00 2,953.50 2,959.00 192.6K
12:35 2,958.00 2,958.50 2,952.00 2,956.50 49.8K
12:40 2,956.50 2,960.00 2,956.00 2,959.00 33.8K
12:45 2,958.50 2,960.00 2,958.00 2,958.50 36.1K
12:50 2,958.50 2,959.50 2,953.50 2,953.50 65.8K
12:55 2,954.00 2,957.50 2,952.00 2,952.00 51.8K
13:00 2,952.50 2,953.50 2,950.50 2,951.50 57.4K
13:05 2,952.00 2,954.00 2,950.50 2,952.50 47.5K
13:10 2,952.00 2,952.00 2,947.50 2,947.50 56.4K
13:15 2,947.00 2,947.00 2,942.00 2,942.50 56.9K
13:20 2,943.00 2,946.00 2,942.50 2,945.00 38.0K
13:25 2,945.00 2,946.00 2,943.00 2,943.00 37.1K
13:30 2,942.50 2,945.50 2,942.50 2,945.00 68.1K
13:35 2,945.00 2,946.00 2,943.00 2,944.00 35.4K
13:40 2,944.50 2,947.50 2,944.00 2,947.00 28.2K
13:45 2,947.00 2,949.00 2,945.00 2,946.50 29.6K
13:50 2,946.00 2,946.50 2,943.00 2,943.00 33.2K
13:55 2,944.00 2,945.00 2,942.00 2,944.00 67.7K
14:00 2,944.00 2,944.00 2,938.00 2,938.50 91.7K
14:05 2,938.50 2,939.00 2,936.00 2,937.00 74.7K
14:10 2,937.00 2,940.50 2,937.00 2,939.00 33.7K
14:15 2,938.50 2,939.50 2,935.50 2,935.50 43.4K
14:20 2,935.50 2,936.50 2,933.50 2,933.50 107.0K
14:25 2,934.00 2,934.00 2,931.00 2,931.00 104.3K
14:30 2,930.50 2,936.00 2,930.50 2,934.00 40.2K
14:35 2,934.00 2,942.50 2,933.50 2,940.50 64.0K
14:40 2,941.00 2,942.50 2,937.00 2,937.00 57.5K
14:45 2,938.00 2,938.00 2,935.50 2,936.00 37.4K
14:50 2,936.50 2,939.50 2,935.50 2,937.50 90.5K
14:55 2,937.50 2,938.00 2,936.00 2,936.50 49.1K
15:00 2,937.00 2,938.00 2,935.50 2,938.00 41.3K
15:05 2,938.00 2,940.50 2,937.50 2,939.50 53.5K
15:10 2,939.00 2,942.00 2,938.50 2,939.50 91.3K
15:15 2,939.00 2,942.00 2,938.50 2,942.00 71.8K
15:20 2,940.00 2,948.00 2,940.00 2,946.50 148.6K
15:30 2,943.50 2,943.50 2,943.50 2,943.50 3,149.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available