Mitsui

8031
🏛️ japan →
3,632.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 2,921.50 2,936.50 2,918.00 2,936.00 297.7K
09:05 2,938.00 2,949.50 2,938.00 2,943.00 87.3K
09:10 2,942.50 2,943.50 2,933.00 2,936.50 64.3K
09:15 2,934.00 2,936.50 2,926.00 2,936.50 52.6K
09:20 2,936.00 2,937.00 2,931.50 2,933.00 38.0K
09:25 2,932.50 2,935.50 2,923.00 2,925.00 71.4K
09:30 2,925.00 2,925.00 2,914.00 2,918.50 96.4K
09:35 2,919.50 2,924.50 2,917.50 2,921.50 44.9K
09:40 2,921.00 2,924.50 2,919.50 2,919.50 53.4K
09:45 2,919.00 2,922.50 2,919.00 2,919.50 31.7K
09:50 2,919.00 2,919.50 2,916.50 2,919.50 35.7K
09:55 2,919.00 2,925.00 2,919.00 2,923.50 28.6K
10:00 2,922.50 2,927.00 2,922.00 2,924.00 26.8K
10:05 2,924.50 2,927.50 2,923.00 2,927.00 26.0K
10:10 2,928.50 2,928.50 2,918.50 2,921.00 30.5K
10:15 2,920.00 2,920.00 2,916.50 2,917.00 19.0K
10:20 2,916.50 2,917.50 2,915.50 2,917.50 69.4K
10:25 2,917.50 2,920.00 2,916.50 2,916.50 14.8K
10:30 2,916.00 2,916.50 2,913.50 2,914.00 22.5K
10:35 2,915.50 2,916.00 2,912.00 2,914.00 26.3K
10:40 2,914.00 2,914.50 2,911.00 2,912.00 15.6K
10:45 2,909.00 2,909.00 2,906.00 2,908.00 47.0K
10:50 2,908.00 2,908.00 2,904.50 2,905.00 48.8K
10:55 2,905.50 2,910.50 2,905.50 2,910.50 37.1K
11:00 2,910.00 2,910.00 2,907.50 2,909.50 14.0K
11:05 2,910.00 2,910.50 2,908.50 2,910.00 12.4K
11:10 2,909.50 2,910.00 2,906.00 2,906.00 37.2K
11:15 2,905.50 2,906.00 2,903.00 2,904.00 35.5K
11:20 2,903.50 2,904.00 2,901.50 2,903.00 19.3K
11:25 2,903.50 2,903.50 2,901.00 2,901.00 11.3K
11:30 2,901.00 2,901.00 2,901.00 2,901.00 5.0K
12:30 2,910.00 2,910.00 2,905.00 2,909.50 78.0K
12:35 2,909.00 2,910.00 2,906.00 2,908.50 17.6K
12:40 2,907.50 2,908.00 2,906.50 2,906.50 12.6K
12:45 2,906.00 2,906.50 2,903.50 2,906.50 19.4K
12:50 2,906.50 2,907.00 2,904.00 2,904.00 18.7K
12:55 2,903.50 2,904.00 2,902.50 2,902.50 19.4K
13:00 2,902.50 2,905.50 2,901.50 2,902.00 24.3K
13:05 2,902.00 2,904.00 2,901.00 2,903.00 23.5K
13:10 2,902.50 2,903.00 2,901.00 2,902.00 16.0K
13:15 2,902.00 2,906.00 2,901.50 2,906.00 21.1K
13:20 2,906.00 2,908.00 2,905.50 2,907.50 19.2K
13:25 2,908.00 2,910.00 2,907.50 2,909.50 13.6K
13:30 2,909.00 2,910.00 2,907.50 2,908.00 19.1K
13:35 2,908.00 2,909.50 2,907.50 2,907.50 10.4K
13:40 2,907.50 2,908.00 2,906.50 2,906.50 11.5K
13:45 2,906.00 2,906.50 2,905.00 2,905.00 8.5K
13:50 2,903.50 2,906.50 2,903.50 2,906.50 15.9K
13:55 2,906.50 2,909.00 2,906.50 2,908.00 12.7K
14:00 2,907.00 2,908.00 2,906.00 2,907.00 9.0K
14:05 2,906.50 2,908.50 2,906.00 2,908.00 13.9K
14:10 2,908.00 2,910.50 2,907.50 2,910.00 24.6K
14:15 2,910.00 2,911.00 2,909.50 2,910.00 10.8K
14:20 2,910.50 2,912.50 2,910.00 2,910.50 18.3K
14:25 2,910.50 2,911.50 2,909.50 2,911.00 10.5K
14:30 2,910.50 2,910.50 2,890.00 2,897.50 342.4K
14:35 2,898.50 2,900.00 2,896.50 2,897.00 19.9K
14:40 2,896.50 2,898.00 2,895.00 2,895.50 28.2K
14:45 2,895.50 2,897.00 2,894.00 2,895.50 26.1K
14:50 2,895.50 2,895.50 2,892.00 2,893.00 31.4K
14:55 2,892.00 2,893.50 2,890.00 2,893.50 45.0K
15:00 2,893.50 2,896.50 2,892.00 2,896.00 31.4K
15:05 2,896.50 2,899.50 2,896.00 2,897.00 44.2K
15:10 2,895.50 2,896.00 2,893.50 2,894.50 44.6K
15:15 2,894.50 2,896.00 2,894.00 2,894.50 51.2K
15:20 2,894.50 2,895.50 2,893.00 2,894.00 66.7K
15:30 2,898.00 2,898.00 2,898.00 2,898.00 709.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available