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 2,914.50 2,934.50 2,914.50 2,930.50 371.7K
09:05 2,931.00 2,934.00 2,925.00 2,930.50 157.8K
09:10 2,931.50 2,936.00 2,928.50 2,931.50 119.9K
09:15 2,930.00 2,941.50 2,930.00 2,938.50 136.5K
09:20 2,940.00 2,944.50 2,935.50 2,937.00 89.9K
09:25 2,936.00 2,941.00 2,936.00 2,940.50 40.2K
09:30 2,942.00 2,949.00 2,938.00 2,939.00 89.6K
09:35 2,937.50 2,944.50 2,937.00 2,942.50 52.3K
09:40 2,942.00 2,944.00 2,929.50 2,930.50 72.4K
09:45 2,930.00 2,932.00 2,927.00 2,930.00 55.1K
09:50 2,930.00 2,934.50 2,929.00 2,932.00 77.8K
09:55 2,932.00 2,932.00 2,927.00 2,928.00 42.2K
10:00 2,928.00 2,929.50 2,918.50 2,921.00 44.4K
10:05 2,921.00 2,927.00 2,921.00 2,927.00 22.6K
10:10 2,927.00 2,927.00 2,922.00 2,925.00 15.1K
10:15 2,925.00 2,925.50 2,922.50 2,924.00 27.8K
10:20 2,923.00 2,924.00 2,920.00 2,923.50 27.9K
10:25 2,923.00 2,924.00 2,921.00 2,924.00 12.5K
10:30 2,924.00 2,927.00 2,922.50 2,922.50 36.1K
10:35 2,923.00 2,926.00 2,923.00 2,924.00 17.3K
10:40 2,925.00 2,927.00 2,923.50 2,925.00 17.0K
10:45 2,925.00 2,928.00 2,925.00 2,927.00 33.0K
10:50 2,928.00 2,928.00 2,927.00 2,927.50 12.3K
10:55 2,928.00 2,929.50 2,927.50 2,929.00 12.8K
11:00 2,929.00 2,929.50 2,927.00 2,927.00 21.3K
11:05 2,927.00 2,928.50 2,922.00 2,922.00 29.1K
11:10 2,922.00 2,924.00 2,920.50 2,922.50 19.4K
11:15 2,921.00 2,921.50 2,918.00 2,921.50 46.7K
11:20 2,921.00 2,922.00 2,919.50 2,921.50 12.2K
11:25 2,921.50 2,923.00 2,920.50 2,922.50 15.0K
11:30 2,920.50 2,920.50 2,920.50 2,920.50 7.1K
12:30 2,919.50 2,926.00 2,918.50 2,924.50 136.1K
12:35 2,924.50 2,928.00 2,924.00 2,926.00 38.6K
12:40 2,926.50 2,927.50 2,925.00 2,927.50 22.8K
12:45 2,927.50 2,928.00 2,925.00 2,925.00 23.9K
12:50 2,925.00 2,925.00 2,920.00 2,920.50 36.7K
12:55 2,920.50 2,923.50 2,920.50 2,923.50 24.0K
13:00 2,923.00 2,924.50 2,921.50 2,924.50 23.3K
13:05 2,924.50 2,926.00 2,924.00 2,924.50 22.2K
13:10 2,924.50 2,924.50 2,922.50 2,922.50 13.4K
13:15 2,921.50 2,922.00 2,919.50 2,921.00 42.1K
13:20 2,920.50 2,922.00 2,920.50 2,922.00 5.7K
13:25 2,922.00 2,922.00 2,921.00 2,921.50 13.6K
13:30 2,921.50 2,924.50 2,919.50 2,919.50 42.1K
13:35 2,919.50 2,919.50 2,916.50 2,918.50 20.4K
13:40 2,918.00 2,918.50 2,917.50 2,918.00 14.7K
13:45 2,918.00 2,918.00 2,914.50 2,915.00 49.1K
13:50 2,915.00 2,917.00 2,915.00 2,915.50 11.7K
13:55 2,915.50 2,917.00 2,915.50 2,916.50 15.2K
14:00 2,916.50 2,918.00 2,914.50 2,914.50 25.5K
14:05 2,914.00 2,914.50 2,913.00 2,914.50 33.1K
14:10 2,914.50 2,914.50 2,909.50 2,910.00 45.4K
14:15 2,910.00 2,910.50 2,908.50 2,908.50 19.4K
14:20 2,908.00 2,908.50 2,906.50 2,908.50 48.4K
14:25 2,908.50 2,909.50 2,905.50 2,909.50 54.5K
14:30 2,909.00 2,909.50 2,906.00 2,907.00 34.8K
14:35 2,907.00 2,908.50 2,906.00 2,906.50 25.9K
14:40 2,906.50 2,912.50 2,906.00 2,911.00 42.7K
14:45 2,911.50 2,911.50 2,908.00 2,908.50 28.6K
14:50 2,908.00 2,908.00 2,905.50 2,905.50 51.2K
14:55 2,906.00 2,906.50 2,904.50 2,905.50 38.7K
15:00 2,905.00 2,905.50 2,901.50 2,902.50 61.0K
15:05 2,902.00 2,902.50 2,900.00 2,901.50 76.4K
15:10 2,901.00 2,902.00 2,899.50 2,901.00 58.9K
15:15 2,900.50 2,902.00 2,898.50 2,898.50 68.4K
15:20 2,899.00 2,900.50 2,893.50 2,893.50 119.5K
15:30 2,908.00 2,908.00 2,908.00 2,908.00 1,248.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available