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 2,967.00 2,975.50 2,961.00 2,965.50 233.5K
09:05 2,965.00 2,971.50 2,963.50 2,968.00 52.1K
09:10 2,967.50 2,970.00 2,966.50 2,967.00 40.2K
09:15 2,968.50 2,968.50 2,953.50 2,956.50 102.7K
09:20 2,956.00 2,959.50 2,955.00 2,957.50 47.4K
09:25 2,958.00 2,967.50 2,958.00 2,967.50 42.6K
09:30 2,967.00 2,967.00 2,958.50 2,960.50 26.4K
09:35 2,962.50 2,962.50 2,958.50 2,961.50 26.9K
09:40 2,961.50 2,968.00 2,960.00 2,966.00 34.6K
09:45 2,965.50 2,968.50 2,964.00 2,968.50 12.3K
09:50 2,968.50 2,969.00 2,963.00 2,964.00 29.3K
09:55 2,964.00 2,964.50 2,958.50 2,959.00 27.2K
10:00 2,959.00 2,969.50 2,959.00 2,966.50 47.5K
10:05 2,966.00 2,970.00 2,965.50 2,967.00 31.9K
10:10 2,967.00 2,968.00 2,965.00 2,966.00 21.2K
10:15 2,966.50 2,968.00 2,966.50 2,967.50 35.1K
10:20 2,967.00 2,970.00 2,965.00 2,969.00 20.4K
10:25 2,969.00 2,969.50 2,967.00 2,967.50 25.0K
10:30 2,967.50 2,967.50 2,961.00 2,962.00 24.8K
10:35 2,962.50 2,963.00 2,960.50 2,961.00 18.5K
10:40 2,961.00 2,962.00 2,958.00 2,960.50 50.3K
10:45 2,961.00 2,961.50 2,959.50 2,961.00 24.1K
10:50 2,960.50 2,961.50 2,959.50 2,961.00 20.3K
10:55 2,961.50 2,964.00 2,961.50 2,962.50 14.4K
11:00 2,963.00 2,964.00 2,962.00 2,963.50 17.8K
11:05 2,963.50 2,963.50 2,961.00 2,961.00 14.4K
11:10 2,961.00 2,962.00 2,960.00 2,961.00 11.9K
11:15 2,960.50 2,961.00 2,959.50 2,959.50 23.6K
11:20 2,959.00 2,962.00 2,959.00 2,962.00 17.2K
11:25 2,962.50 2,963.00 2,961.50 2,962.00 10.9K
11:30 2,962.00 2,962.00 2,962.00 2,962.00 7.1K
12:30 2,965.00 2,971.50 2,964.50 2,970.50 95.3K
12:35 2,970.50 2,975.00 2,970.00 2,975.00 41.9K
12:40 2,975.00 2,980.00 2,975.00 2,980.00 32.9K
12:45 2,979.50 2,980.50 2,978.50 2,978.50 32.0K
12:50 2,978.00 2,980.00 2,976.00 2,976.50 34.9K
12:55 2,976.50 2,983.00 2,976.50 2,981.50 55.9K
13:00 2,981.50 2,981.50 2,977.00 2,978.50 34.3K
13:05 2,979.00 2,979.50 2,978.00 2,978.50 15.5K
13:10 2,978.00 2,981.50 2,978.00 2,979.00 19.4K
13:15 2,978.50 2,982.50 2,978.00 2,980.00 22.1K
13:20 2,980.00 2,981.00 2,979.00 2,979.00 17.0K
13:25 2,979.00 2,980.50 2,978.50 2,979.50 11.5K
13:30 2,979.00 2,979.50 2,977.00 2,978.00 13.3K
13:35 2,978.00 2,978.00 2,977.00 2,977.00 8.4K
13:40 2,976.50 2,978.00 2,976.00 2,978.00 16.7K
13:45 2,978.50 2,978.50 2,976.00 2,976.50 9.9K
13:50 2,976.50 2,978.00 2,976.00 2,977.50 14.8K
13:55 2,977.50 2,983.50 2,977.00 2,982.50 150.1K
14:00 2,981.00 2,984.50 2,981.00 2,984.50 23.3K
14:05 2,984.50 2,984.50 2,980.50 2,981.00 40.9K
14:10 2,980.50 2,980.50 2,978.50 2,980.50 16.9K
14:15 2,980.50 2,981.00 2,978.50 2,978.50 15.0K
14:20 2,978.50 2,979.50 2,978.50 2,979.50 10.7K
14:25 2,979.50 2,982.50 2,979.50 2,982.00 44.8K
14:30 2,982.00 2,983.00 2,979.50 2,981.50 44.8K
14:35 2,981.50 2,986.00 2,981.00 2,984.50 41.7K
14:40 2,984.00 2,986.50 2,984.00 2,986.50 28.1K
14:45 2,985.00 2,985.00 2,983.00 2,984.00 26.2K
14:50 2,984.00 2,986.50 2,983.00 2,985.50 26.0K
14:55 2,985.50 2,987.50 2,985.00 2,987.50 43.8K
15:00 2,988.00 2,991.50 2,987.50 2,990.50 58.2K
15:05 2,990.00 2,991.50 2,988.50 2,991.00 54.5K
15:10 2,991.00 2,993.00 2,989.50 2,991.00 102.3K
15:15 2,990.50 2,991.00 2,986.50 2,986.50 36.6K
15:20 2,986.50 2,988.00 2,985.00 2,988.00 53.7K
15:30 2,983.00 2,983.00 2,983.00 2,983.00 1,095.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available