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 2,969.50 2,974.00 2,960.00 2,969.00 390.8K
09:05 2,968.00 2,973.00 2,961.00 2,964.50 113.4K
09:10 2,963.50 2,970.50 2,960.00 2,969.00 79.6K
09:15 2,968.50 2,974.00 2,965.50 2,972.50 47.6K
09:20 2,972.00 2,972.00 2,966.50 2,966.50 34.9K
09:25 2,967.00 2,967.00 2,962.00 2,962.00 42.7K
09:30 2,961.50 2,966.50 2,958.50 2,964.50 57.3K
09:35 2,965.00 2,977.00 2,964.00 2,977.00 103.8K
09:40 2,977.00 2,979.50 2,975.00 2,976.50 58.0K
09:45 2,976.00 2,976.50 2,963.00 2,966.50 48.1K
09:50 2,967.50 2,970.00 2,966.50 2,969.00 49.1K
09:55 2,969.00 2,978.50 2,969.00 2,978.50 28.6K
10:00 2,978.00 2,979.50 2,976.00 2,979.50 34.0K
10:05 2,979.50 2,980.50 2,974.00 2,974.00 43.2K
10:10 2,973.00 2,975.00 2,970.00 2,970.00 19.6K
10:15 2,970.00 2,972.50 2,970.00 2,972.00 27.4K
10:20 2,972.00 2,976.50 2,970.50 2,976.00 23.4K
10:25 2,977.50 2,977.50 2,974.50 2,977.00 19.8K
10:30 2,977.00 2,977.00 2,975.00 2,976.50 12.1K
10:35 2,976.00 2,976.50 2,972.00 2,973.00 15.7K
10:40 2,973.50 2,973.50 2,970.00 2,972.00 23.5K
10:45 2,972.50 2,974.00 2,972.00 2,974.00 11.1K
10:50 2,974.00 2,975.00 2,973.00 2,973.00 15.6K
10:55 2,973.50 2,974.00 2,971.50 2,974.00 17.8K
11:00 2,974.00 2,977.00 2,973.00 2,973.00 21.0K
11:05 2,973.50 2,974.00 2,968.50 2,969.00 20.2K
11:10 2,969.00 2,970.00 2,968.50 2,970.00 11.3K
11:15 2,969.50 2,970.50 2,969.00 2,969.00 11.9K
11:20 2,969.50 2,969.50 2,968.50 2,969.00 8.2K
11:25 2,969.50 2,971.00 2,968.00 2,968.00 30.1K
11:30 2,968.50 2,968.50 2,968.50 2,968.50 6.4K
12:30 2,972.00 2,975.50 2,970.00 2,975.50 101.4K
12:35 2,975.50 2,977.50 2,975.00 2,975.00 26.2K
12:40 2,976.00 2,978.00 2,974.50 2,976.50 37.5K
12:45 2,977.00 2,977.00 2,975.00 2,976.00 15.3K
12:50 2,976.00 2,976.00 2,973.00 2,973.50 15.7K
12:55 2,973.00 2,973.00 2,970.50 2,972.00 13.5K
13:00 2,972.00 2,974.00 2,970.50 2,972.50 20.5K
13:05 2,972.00 2,972.50 2,970.50 2,971.50 12.9K
13:10 2,971.50 2,971.50 2,969.50 2,970.50 15.6K
13:15 2,970.00 2,971.50 2,969.00 2,971.00 31.1K
13:20 2,971.00 2,971.50 2,971.00 2,971.50 7.0K
13:25 2,971.50 2,971.50 2,968.50 2,970.00 22.1K
13:30 2,969.00 2,972.00 2,969.00 2,971.50 13.7K
13:35 2,971.50 2,972.00 2,971.50 2,971.50 7.5K
13:40 2,971.50 2,974.00 2,971.00 2,973.50 15.5K
13:45 2,974.00 2,975.00 2,973.50 2,974.00 18.9K
13:50 2,974.00 2,975.00 2,972.50 2,974.00 22.8K
13:55 2,974.00 2,977.00 2,974.00 2,976.00 57.6K
14:00 2,976.50 2,977.00 2,975.50 2,976.00 19.4K
14:05 2,976.00 2,977.50 2,976.00 2,977.50 17.0K
14:10 2,978.00 2,978.50 2,977.00 2,978.00 17.6K
14:15 2,978.50 2,978.50 2,975.50 2,975.50 37.2K
14:20 2,976.50 2,976.50 2,974.50 2,974.50 14.0K
14:25 2,974.50 2,977.50 2,974.50 2,977.50 13.8K
14:30 2,977.50 2,978.00 2,975.00 2,975.00 25.9K
14:35 2,975.00 2,976.00 2,975.00 2,975.50 19.9K
14:40 2,975.50 2,975.50 2,973.50 2,973.50 27.2K
14:45 2,974.00 2,976.00 2,974.00 2,976.00 33.6K
14:50 2,976.00 2,976.00 2,970.50 2,970.50 47.1K
14:55 2,970.00 2,971.50 2,970.00 2,971.50 41.5K
15:00 2,972.00 2,974.50 2,971.50 2,974.00 32.2K
15:05 2,974.00 2,975.50 2,974.00 2,975.50 29.5K
15:10 2,975.00 2,975.50 2,974.00 2,975.50 34.6K
15:15 2,975.50 2,980.00 2,975.00 2,979.00 72.2K
15:20 2,979.00 2,984.00 2,976.50 2,984.00 182.2K
15:30 2,974.00 2,974.00 2,974.00 2,974.00 1,044.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available