Mitsui

8031
🏛️ Japan →
3,706.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 2,657.50 2,682.00 2,631.50 2,649.00 6.7M
2023-12-28 2,640.00 2,664.00 2,634.50 2,660.50 3.8M
2023-12-27 2,634.00 2,656.50 2,633.50 2,656.00 6.5M
2023-12-26 2,608.00 2,620.00 2,593.50 2,618.50 4.4M
2023-12-25 2,623.00 2,627.50 2,596.50 2,606.00 2.8M
2023-12-22 2,584.00 2,609.50 2,583.00 2,605.50 5.6M
2023-12-21 2,563.00 2,576.50 2,554.00 2,573.00 4.2M
2023-12-20 2,577.50 2,615.50 2,574.00 2,597.50 6.6M
2023-12-19 2,521.00 2,580.00 2,506.00 2,564.50 7.3M
2023-12-18 2,540.00 2,548.50 2,512.50 2,542.00 6.4M
2023-12-15 2,580.00 2,593.00 2,553.00 2,561.50 9.8M
2023-12-14 2,575.00 2,592.00 2,532.00 2,547.50 7.4M
2023-12-13 2,591.50 2,607.50 2,579.00 2,604.50 5.5M
2023-12-12 2,647.00 2,649.50 2,597.00 2,597.00 6.5M
2023-12-11 2,579.00 2,619.50 2,570.50 2,619.00 9.9M
2023-12-08 2,581.50 2,582.00 2,502.00 2,512.50 14.7M
2023-12-07 2,628.00 2,633.00 2,587.50 2,602.50 7.5M
2023-12-06 2,609.50 2,660.00 2,601.00 2,656.00 7.9M
2023-12-05 2,631.00 2,643.00 2,592.50 2,602.50 10.0M
2023-12-04 2,695.00 2,695.00 2,638.50 2,638.50 8.9M
2023-12-01 2,711.50 2,729.00 2,701.00 2,722.50 7.6M
2023-11-30 2,650.00 2,696.00 2,628.00 2,696.00 19.7M
2023-11-29 2,691.00 2,714.00 2,661.00 2,670.50 8.6M
2023-11-28 2,705.00 2,726.00 2,673.50 2,722.50 8.6M
2023-11-27 2,705.50 2,711.50 2,682.00 2,700.00 8.3M
2023-11-24 2,731.50 2,732.00 2,697.00 2,717.50 7.2M
2023-11-22 2,674.00 2,714.00 2,665.00 2,698.00 8.4M
2023-11-21 2,775.00 2,775.00 2,681.50 2,695.00 13.2M
2023-11-20 2,860.00 2,874.00 2,774.50 2,775.50 9.2M
2023-11-17 2,805.00 2,859.00 2,802.00 2,858.50 5.7M
2023-11-16 2,854.50 2,871.50 2,814.50 2,833.50 6.3M
2023-11-15 2,871.50 2,878.00 2,845.50 2,857.50 6.8M
2023-11-14 2,850.00 2,862.00 2,820.00 2,823.50 5.6M
2023-11-13 2,835.00 2,855.00 2,805.00 2,812.50 5.5M
2023-11-10 2,766.50 2,817.50 2,756.50 2,806.50 7.3M
2023-11-09 2,772.00 2,792.00 2,715.00 2,783.50 8.1M
2023-11-08 2,818.00 2,832.50 2,723.00 2,750.00 15.4M
2023-11-07 2,875.00 2,900.00 2,828.00 2,836.00 9.2M
2023-11-06 2,826.50 2,877.00 2,825.00 2,877.00 14.5M
2023-11-02 2,780.00 2,801.00 2,732.50 2,776.50 9.3M
2023-11-01 2,780.00 2,830.00 2,715.00 2,739.00 13.1M
2023-10-31 2,699.50 2,712.00 2,626.00 2,708.50 15.5M
2023-10-30 2,700.00 2,710.00 2,660.50 2,687.50 29.1M
2023-10-27 2,687.50 2,743.50 2,670.00 2,740.50 7.1M
2023-10-26 2,680.00 2,713.50 2,651.50 2,664.00 6.6M
2023-10-25 2,706.50 2,751.50 2,701.50 2,714.00 6.6M
2023-10-24 2,717.50 2,724.50 2,611.00 2,674.50 8.7M
2023-10-23 2,725.00 2,740.50 2,695.50 2,695.50 6.1M
2023-10-20 2,696.50 2,771.00 2,694.50 2,759.00 8.4M
2023-10-19 2,765.00 2,787.00 2,721.00 2,731.00 8.4M
2023-10-18 2,772.50 2,805.50 2,765.50 2,801.00 10.3M
2023-10-17 2,732.50 2,767.00 2,712.00 2,733.50 7.1M
2023-10-16 2,695.50 2,728.50 2,673.00 2,715.00 8.6M
2023-10-13 2,680.50 2,712.50 2,670.00 2,699.00 6.0M
2023-10-12 2,671.00 2,717.00 2,668.50 2,715.00 7.7M
2023-10-11 2,685.00 2,689.00 2,657.50 2,661.50 7.4M
2023-10-10 2,673.50 2,684.50 2,647.00 2,681.00 8.5M
2023-10-06 2,536.00 2,589.50 2,529.50 2,546.50 9.2M
2023-10-05 2,522.00 2,537.00 2,456.50 2,533.50 15.0M
2023-10-04 2,581.50 2,593.00 2,516.50 2,530.00 10.2M
2023-10-03 2,670.50 2,670.50 2,606.50 2,618.00 8.2M
2023-10-02 2,740.00 2,763.00 2,690.50 2,695.50 7.2M
2023-09-29 2,765.00 2,777.50 2,690.50 2,711.50 9.2M
2023-09-28 2,807.00 2,829.00 2,751.00 2,768.00 14.2M
2023-09-27 2,807.50 2,820.00 2,769.50 2,814.50 8.0M
2023-09-26 2,865.00 2,865.00 2,801.50 2,811.50 5.8M
2023-09-25 2,859.50 2,868.50 2,828.50 2,842.50 5.8M
2023-09-22 2,840.00 2,847.50 2,794.00 2,822.00 8.4M
2023-09-21 2,915.00 2,918.50 2,872.50 2,878.00 6.1M
2023-09-20 2,926.50 2,929.00 2,888.50 2,904.00 8.9M
2023-09-19 2,845.50 2,919.50 2,839.50 2,916.00 10.4M
2023-09-15 2,860.00 2,885.50 2,831.00 2,847.50 14.0M
2023-09-14 2,794.00 2,844.00 2,785.00 2,836.00 8.7M
2023-09-13 2,791.00 2,803.50 2,779.50 2,780.00 6.4M
2023-09-12 2,824.50 2,825.50 2,778.00 2,790.50 6.4M
2023-09-11 2,805.00 2,827.00 2,796.50 2,814.50 5.0M
2023-09-08 2,787.50 2,819.50 2,777.50 2,785.50 8.7M
2023-09-07 2,835.00 2,867.50 2,826.50 2,826.50 8.2M
2023-09-06 2,818.00 2,843.50 2,814.50 2,827.50 6.7M
2023-09-05 2,808.00 2,820.00 2,784.50 2,816.00 6.1M
2023-09-04 2,749.50 2,815.50 2,745.50 2,815.50 9.5M
2023-09-01 2,703.00 2,765.00 2,702.50 2,750.00 7.4M
2023-08-31 2,687.50 2,730.00 2,683.00 2,716.00 9.4M
2023-08-30 2,719.00 2,723.00 2,689.50 2,696.50 7.2M
2023-08-29 2,715.00 2,716.00 2,688.00 2,690.50 3.5M
2023-08-28 2,677.00 2,706.50 2,669.50 2,699.50 4.8M
2023-08-25 2,640.00 2,663.50 2,632.50 2,652.00 4.6M
2023-08-24 2,693.00 2,693.50 2,676.50 2,678.00 4.7M
2023-08-23 2,661.00 2,701.00 2,658.50 2,678.50 4.4M
2023-08-22 2,658.50 2,701.50 2,650.50 2,693.50 5.9M
2023-08-21 2,641.00 2,650.00 2,612.00 2,625.50 4.7M
2023-08-18 2,605.50 2,644.50 2,601.00 2,636.50 5.9M
2023-08-17 2,650.00 2,656.50 2,578.00 2,624.50 10.3M
2023-08-16 2,755.00 2,755.00 2,685.00 2,685.00 9.6M
2023-08-15 2,816.00 2,830.00 2,788.00 2,791.00 5.6M
2023-08-14 2,857.00 2,865.00 2,794.50 2,798.50 6.4M
2023-08-10 2,790.50 2,847.00 2,788.00 2,844.00 7.2M
2023-08-09 2,810.00 2,844.00 2,802.50 2,806.00 7.0M
2023-08-08 2,782.00 2,806.50 2,772.00 2,792.00 6.1M
2023-08-07 2,730.50 2,763.00 2,714.50 2,759.50 5.5M
2023-08-04 2,712.50 2,774.00 2,697.50 2,757.50 7.2M
2023-08-03 2,739.00 2,757.50 2,716.00 2,729.00 9.6M
2023-08-02 2,784.50 2,831.50 2,744.50 2,783.50 13.6M
2023-08-01 2,800.00 2,838.50 2,685.50 2,834.50 19.9M
2023-07-31 2,751.50 2,796.00 2,744.50 2,770.50 12.3M
2023-07-28 2,686.50 2,724.50 2,640.50 2,701.50 10.7M
2023-07-27 2,700.00 2,719.00 2,688.00 2,716.50 5.7M
2023-07-26 2,712.50 2,723.00 2,690.50 2,702.00 6.7M
2023-07-25 2,686.50 2,712.50 2,671.00 2,706.00 6.8M
2023-07-24 2,679.50 2,691.00 2,666.50 2,680.50 7.2M
2023-07-21 2,640.00 2,669.50 2,631.50 2,650.00 5.9M
2023-07-20 2,650.00 2,669.00 2,636.00 2,656.00 8.0M
2023-07-19 2,622.00 2,649.00 2,621.00 2,649.00 8.6M
2023-07-18 2,540.50 2,594.00 2,538.50 2,589.00 6.8M
2023-07-14 2,562.50 2,581.50 2,517.00 2,551.00 10.0M
2023-07-13 2,525.00 2,584.00 2,495.50 2,562.50 10.2M
2023-07-12 2,598.00 2,607.00 2,520.00 2,523.00 12.3M
2023-07-11 2,615.00 2,616.50 2,582.50 2,591.00 6.6M
2023-07-10 2,625.00 2,632.50 2,561.00 2,578.50 14.0M
2023-07-07 2,627.00 2,647.50 2,607.00 2,618.00 10.8M
2023-07-06 2,693.50 2,707.50 2,643.50 2,655.50 13.0M
2023-07-05 2,702.50 2,721.50 2,691.50 2,719.00 8.2M
2023-07-04 2,739.00 2,739.50 2,706.50 2,730.00 9.3M
2023-07-03 2,725.00 2,770.00 2,716.00 2,764.50 10.3M
2023-06-30 2,725.00 2,730.00 2,677.00 2,705.50 12.5M
2023-06-29 2,759.50 2,778.00 2,720.00 2,737.00 9.7M
2023-06-28 2,726.00 2,759.50 2,679.00 2,749.00 12.3M
2023-06-27 2,731.00 2,762.50 2,674.00 2,705.50 14.0M
2023-06-26 2,721.00 2,764.50 2,692.50 2,730.00 14.1M
2023-06-23 2,895.50 2,912.50 2,724.00 2,768.00 26.8M
2023-06-22 2,855.50 2,964.00 2,855.50 2,904.00 17.7M
2023-06-21 2,825.00 2,885.00 2,819.50 2,877.00 13.5M
2023-06-20 2,861.00 2,930.00 2,809.00 2,874.00 21.9M
2023-06-19 2,807.00 2,809.00 2,736.50 2,782.00 15.2M
2023-06-16 2,716.50 2,787.50 2,698.50 2,773.50 20.9M
2023-06-15 2,692.50 2,748.50 2,675.50 2,723.00 14.4M
2023-06-14 2,635.00 2,723.00 2,635.00 2,692.50 17.6M
2023-06-13 2,544.00 2,591.00 2,542.00 2,576.50 12.7M
2023-06-12 2,509.50 2,528.50 2,492.50 2,521.00 10.8M
2023-06-09 2,460.00 2,520.00 2,445.50 2,516.50 19.1M
2023-06-08 2,418.50 2,453.50 2,397.00 2,413.00 11.8M
2023-06-07 2,452.00 2,465.50 2,379.00 2,401.50 18.2M
2023-06-06 2,347.50 2,450.00 2,336.00 2,446.50 15.3M
2023-06-05 2,348.00 2,372.50 2,344.50 2,355.50 13.1M
2023-06-02 2,275.50 2,285.00 2,251.50 2,285.00 9.2M
2023-06-01 2,242.50 2,271.50 2,228.50 2,243.00 11.4M
2023-05-31 2,298.00 2,301.50 2,202.00 2,202.00 45.0M
2023-05-30 2,315.00 2,328.50 2,287.50 2,325.50 11.1M
2023-05-29 2,300.00 2,329.50 2,294.00 2,317.50 14.8M
2023-05-26 2,225.00 2,246.00 2,224.00 2,228.00 9.3M
2023-05-25 2,206.50 2,217.00 2,195.50 2,213.50 10.7M
2023-05-24 2,207.00 2,237.00 2,205.00 2,215.50 7.9M
2023-05-23 2,235.50 2,274.00 2,209.00 2,219.50 11.9M
2023-05-22 2,190.00 2,217.00 2,183.00 2,213.00 8.7M
2023-05-19 2,225.00 2,270.00 2,198.50 2,203.50 12.0M
2023-05-18 2,165.00 2,210.00 2,155.50 2,209.50 13.5M
2023-05-17 2,129.50 2,141.50 2,125.50 2,132.00 7.7M
2023-05-16 2,159.50 2,165.50 2,128.50 2,134.00 9.4M
2023-05-15 2,125.00 2,144.50 2,120.50 2,137.50 8.4M
2023-05-12 2,160.00 2,160.00 2,108.00 2,110.50 12.4M
2023-05-11 2,122.50 2,146.00 2,111.50 2,141.50 6.9M
2023-05-10 2,190.00 2,193.00 2,148.00 2,155.50 10.6M
2023-05-09 2,116.50 2,180.00 2,109.50 2,178.50 14.2M
2023-05-08 2,166.00 2,166.00 2,100.00 2,106.50 13.7M
2023-05-02 2,166.00 2,180.00 2,106.00 2,131.00 17.6M
2023-05-01 2,149.50 2,164.50 2,138.00 2,158.50 9.2M
2023-04-28 2,124.00 2,127.50 2,085.50 2,114.50 8.5M
2023-04-27 2,076.00 2,100.00 2,066.00 2,095.00 12.6M
2023-04-26 2,080.00 2,096.50 2,070.50 2,086.50 7.6M
2023-04-25 2,126.00 2,132.50 2,109.50 2,113.50 6.0M
2023-04-24 2,106.00 2,110.50 2,090.50 2,098.50 5.3M
2023-04-21 2,107.00 2,127.00 2,102.50 2,110.50 6.1M
2023-04-20 2,117.50 2,127.00 2,103.50 2,121.00 5.8M
2023-04-19 2,155.00 2,179.50 2,129.50 2,140.50 7.9M
2023-04-18 2,116.50 2,158.50 2,116.00 2,144.00 8.3M
2023-04-17 2,131.50 2,133.00 2,106.50 2,116.50 6.7M
2023-04-14 2,095.00 2,149.00 2,081.50 2,144.00 13.1M
2023-04-13 2,087.50 2,095.50 2,052.50 2,077.00 8.5M
2023-04-12 2,061.50 2,087.50 2,041.50 2,077.50 11.0M
2023-04-11 1,987.50 2,049.00 1,980.00 2,029.00 10.3M
2023-04-10 1,980.00 1,987.00 1,969.50 1,976.50 4.4M
2023-04-07 1,971.00 1,983.00 1,960.00 1,971.50 4.6M
2023-04-06 1,963.50 1,986.50 1,953.00 1,971.00 6.9M
2023-04-05 2,010.00 2,020.00 1,970.50 1,975.00 8.9M
2023-04-04 2,050.00 2,075.00 2,040.00 2,044.00 9.0M
2023-04-03 2,053.00 2,060.50 2,022.50 2,047.50 11.4M
2023-03-31 1,982.50 2,061.00 1,982.00 2,058.00 21.1M
2023-03-30 1,910.00 1,919.00 1,892.50 1,912.50 7.1M
2023-03-29 1,904.00 1,932.00 1,898.00 1,931.50 9.4M
2023-03-28 1,913.00 1,932.00 1,902.50 1,910.50 7.3M
2023-03-27 1,884.50 1,896.50 1,868.00 1,890.50 6.0M
2023-03-24 1,860.00 1,872.50 1,850.00 1,865.50 7.6M
2023-03-23 1,869.00 1,893.50 1,859.00 1,886.00 7.5M
2023-03-22 1,891.00 1,907.00 1,886.00 1,898.00 9.5M
2023-03-20 1,871.50 1,885.00 1,852.50 1,856.00 10.4M
2023-03-17 1,915.50 1,918.00 1,889.00 1,893.00 14.0M
2023-03-16 1,918.50 1,923.00 1,884.00 1,890.00 14.2M
2023-03-15 2,000.00 2,004.00 1,974.00 1,988.50 8.4M
2023-03-14 1,998.50 2,001.50 1,948.00 1,965.00 12.7M
2023-03-13 2,062.50 2,064.00 2,028.00 2,055.50 7.5M
2023-03-10 2,112.50 2,131.50 2,088.50 2,089.50 11.9M
2023-03-09 2,129.50 2,149.50 2,126.00 2,145.50 8.3M
2023-03-08 2,115.50 2,131.50 2,104.00 2,115.50 8.9M
2023-03-07 2,109.50 2,130.00 2,097.50 2,124.00 8.8M
2023-03-06 2,109.50 2,118.00 2,086.00 2,110.00 11.5M
2023-03-03 2,026.00 2,091.00 2,025.50 2,091.00 16.0M
2023-03-02 1,993.50 2,037.50 1,991.50 2,008.00 13.0M
2023-03-01 1,931.00 1,981.50 1,929.50 1,981.50 11.9M
2023-02-28 1,942.50 1,943.00 1,905.50 1,912.00 9.6M
2023-02-27 1,924.50 1,933.50 1,912.50 1,923.50 6.1M
2023-02-24 1,941.50 1,943.50 1,923.50 1,937.00 6.3M
2023-02-22 1,963.50 1,965.00 1,937.00 1,937.50 6.9M
2023-02-21 1,960.00 1,974.50 1,956.00 1,963.50 5.2M
2023-02-20 1,974.00 1,976.00 1,954.00 1,954.00 4.7M
2023-02-17 1,952.00 1,975.00 1,942.50 1,975.00 5.5M
2023-02-16 1,975.50 1,983.00 1,960.50 1,966.00 4.9M
2023-02-15 2,000.00 2,002.50 1,961.00 1,966.50 6.2M
2023-02-14 1,997.00 2,000.00 1,979.00 1,987.00 4.5M
2023-02-13 2,001.00 2,002.00 1,971.50 1,974.50 6.4M
2023-02-10 2,002.50 2,026.50 1,981.00 1,985.50 9.2M
2023-02-09 1,970.50 2,007.50 1,960.00 2,005.00 7.5M
2023-02-08 1,971.00 1,984.00 1,967.00 1,975.50 8.2M
2023-02-07 1,961.50 1,980.50 1,950.50 1,956.00 10.1M
2023-02-06 1,955.00 1,958.00 1,926.50 1,946.00 13.0M
2023-02-03 1,879.00 1,944.50 1,860.50 1,927.00 18.2M
2023-02-02 1,941.00 1,941.50 1,893.50 1,901.00 6.6M
2023-02-01 1,933.50 1,942.00 1,926.50 1,932.00 6.0M
2023-01-31 1,935.00 1,936.00 1,910.00 1,910.00 7.1M
2023-01-30 1,957.50 1,957.50 1,929.00 1,933.00 6.5M
2023-01-27 1,972.50 1,976.50 1,957.00 1,958.50 5.5M
2023-01-26 1,967.50 1,972.00 1,946.00 1,954.50 5.3M
2023-01-25 1,945.00 1,962.50 1,936.00 1,955.00 6.0M
2023-01-24 1,943.50 1,973.50 1,938.50 1,966.00 8.2M
2023-01-23 1,929.50 1,932.50 1,916.00 1,928.50 6.6M
2023-01-20 1,917.50 1,929.00 1,904.00 1,921.00 7.6M
2023-01-19 1,933.00 1,940.00 1,917.00 1,918.00 7.0M
2023-01-18 1,924.50 1,957.50 1,904.50 1,952.00 7.8M
2023-01-17 1,891.00 1,915.00 1,891.00 1,913.00 5.1M
2023-01-16 1,890.00 1,896.50 1,874.50 1,888.50 4.5M
2023-01-13 1,914.00 1,925.00 1,892.00 1,907.00 6.4M
2023-01-12 1,897.50 1,920.50 1,892.50 1,914.00 5.9M
2023-01-11 1,877.00 1,906.00 1,876.00 1,904.00 6.0M
2023-01-10 1,870.50 1,885.00 1,867.50 1,871.00 7.4M
2023-01-06 1,861.00 1,873.50 1,854.50 1,856.00 7.0M
2023-01-05 1,868.50 1,880.00 1,853.50 1,866.50 7.1M
2023-01-04 1,900.00 1,904.50 1,872.00 1,872.00 9.7M