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 3,035.00 3,041.00 3,028.00 3,030.00 361.3K
09:05 3,031.00 3,038.00 3,029.00 3,030.00 90.2K
09:10 3,029.00 3,029.00 3,021.00 3,021.00 62.5K
09:15 3,021.00 3,021.00 3,011.00 3,012.00 90.5K
09:20 3,013.00 3,014.00 3,008.00 3,012.00 66.2K
09:25 3,013.00 3,015.00 3,010.00 3,015.00 36.5K
09:30 3,016.00 3,016.00 3,006.00 3,006.00 71.2K
09:35 3,006.00 3,013.00 3,005.00 3,011.00 35.8K
09:40 3,011.00 3,011.00 3,007.00 3,010.00 27.1K
09:45 3,010.00 3,010.00 3,006.00 3,006.00 48.5K
09:50 3,006.00 3,008.00 3,005.00 3,007.00 23.3K
09:55 3,006.00 3,009.00 3,005.00 3,007.00 25.9K
10:00 3,006.00 3,010.00 3,006.00 3,009.00 34.4K
10:05 3,009.00 3,009.00 3,006.00 3,007.00 24.8K
10:10 3,007.00 3,008.00 3,006.00 3,007.00 17.5K
10:15 3,007.00 3,008.00 3,007.00 3,008.00 19.3K
10:20 3,008.00 3,011.00 3,006.00 3,008.00 40.1K
10:25 3,007.00 3,010.00 3,006.00 3,006.00 24.9K
10:30 3,005.00 3,007.00 3,002.00 3,002.00 92.4K
10:35 3,003.00 3,006.00 2,998.50 3,006.00 126.2K
10:40 3,007.00 3,012.00 3,007.00 3,011.00 38.4K
10:45 3,012.00 3,012.00 3,009.00 3,010.00 17.8K
10:50 3,009.00 3,011.00 3,008.00 3,011.00 16.9K
10:55 3,011.00 3,012.00 3,005.00 3,005.00 45.7K
11:00 3,005.00 3,011.00 3,005.00 3,009.00 52.8K
11:05 3,008.00 3,008.00 3,004.00 3,007.00 68.2K
11:10 3,007.00 3,007.00 3,003.00 3,005.00 22.1K
11:15 3,005.00 3,006.00 3,004.00 3,005.00 13.1K
11:20 3,005.00 3,007.00 3,005.00 3,007.00 15.5K
11:25 3,006.00 3,007.00 3,001.00 3,002.00 24.2K
11:30 3,003.00 3,003.00 3,003.00 3,003.00 17.8K
12:30 3,002.00 3,002.00 2,995.00 2,997.50 172.8K
12:35 2,998.50 2,999.50 2,994.50 2,994.50 46.0K
12:40 2,994.50 2,996.00 2,993.50 2,995.50 47.3K
12:45 2,996.00 2,996.50 2,994.50 2,995.00 25.1K
12:50 2,995.00 2,995.50 2,993.00 2,995.50 32.6K
12:55 2,995.50 2,995.50 2,987.50 2,987.50 47.6K
13:00 2,987.50 2,989.50 2,972.50 2,977.00 210.1K
13:05 2,977.00 2,978.50 2,973.00 2,975.50 72.9K
13:10 2,975.00 2,976.50 2,970.50 2,971.50 52.7K
13:15 2,971.00 2,977.00 2,971.00 2,977.00 57.4K
13:20 2,977.00 2,978.00 2,974.50 2,974.50 43.3K
13:25 2,974.50 2,974.50 2,971.00 2,973.00 47.3K
13:30 2,973.50 2,976.50 2,973.50 2,974.00 48.7K
13:35 2,973.50 2,976.00 2,973.00 2,973.00 25.2K
13:40 2,973.00 2,977.00 2,972.50 2,976.00 39.6K
13:45 2,975.50 2,975.50 2,973.50 2,973.50 28.0K
13:50 2,973.50 2,974.00 2,973.00 2,974.00 31.8K
13:55 2,973.50 2,973.50 2,969.00 2,971.00 95.2K
14:00 2,971.00 2,971.50 2,969.00 2,971.00 44.7K
14:05 2,970.50 2,980.50 2,969.50 2,980.50 57.9K
14:10 2,979.00 2,981.00 2,979.00 2,980.50 46.5K
14:15 2,980.50 2,982.50 2,978.00 2,982.50 34.3K
14:20 2,982.50 2,987.00 2,982.00 2,986.50 56.8K
14:25 2,986.50 2,988.50 2,985.50 2,988.50 29.7K
14:30 2,987.50 2,988.50 2,986.50 2,988.00 30.0K
14:35 2,988.00 2,988.00 2,983.50 2,985.50 32.2K
14:40 2,985.50 2,988.50 2,984.50 2,987.50 22.0K
14:45 2,987.50 2,989.00 2,986.00 2,989.00 33.4K
14:50 2,989.00 2,989.50 2,987.50 2,987.50 38.2K
14:55 2,987.50 2,989.00 2,987.50 2,989.00 28.4K
15:00 2,988.50 2,989.00 2,985.50 2,988.00 35.2K
15:05 2,988.00 2,988.50 2,985.50 2,988.00 34.7K
15:10 2,987.50 2,989.50 2,986.00 2,987.50 69.8K
15:15 2,987.50 2,988.50 2,987.00 2,987.50 39.6K
15:20 2,987.00 2,988.50 2,986.50 2,987.50 85.9K
15:30 2,997.50 2,997.50 2,997.50 2,997.50 1,264.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available