Mullion Co., Ltd. (TYO:3494)
Japan · Delayed Price · Currency is JPY 401.00
-7.00 (-1.72%)
Oct 30, 2025, 3:30 PM JST
Mullion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 411.00 | 411.00 | 407.00 | 407.00 | - | -0.25% | 1,500 |
| Oct 29, 2025 | 420.00 | 422.00 | 408.00 | 408.00 | 408.00 | -2.63% | 21,100 |
| Oct 28, 2025 | 435.00 | 435.00 | 419.00 | 419.00 | 419.00 | -2.56% | 12,100 |
| Oct 27, 2025 | 437.00 | 439.00 | 430.00 | 430.00 | 430.00 | -0.23% | 7,900 |
| Oct 24, 2025 | 437.00 | 437.00 | 429.00 | 431.00 | 431.00 | -0.23% | 8,700 |
| Oct 23, 2025 | 434.00 | 439.00 | 430.00 | 432.00 | 432.00 | 0.23% | 20,500 |
| Oct 22, 2025 | 433.00 | 433.00 | 424.00 | 431.00 | 431.00 | 1.41% | 14,400 |
| Oct 21, 2025 | 419.00 | 438.00 | 415.00 | 425.00 | 425.00 | 3.41% | 24,900 |
| Oct 20, 2025 | 410.00 | 413.00 | 409.00 | 411.00 | 411.00 | 0.74% | 8,200 |
| Oct 17, 2025 | 415.00 | 418.00 | 408.00 | 408.00 | 408.00 | -1.92% | 9,600 |
| Oct 16, 2025 | 419.00 | 422.00 | 415.00 | 416.00 | 416.00 | -1.19% | 7,800 |
| Oct 15, 2025 | 416.00 | 423.00 | 414.00 | 421.00 | 421.00 | 2.93% | 13,200 |
| Oct 14, 2025 | 403.00 | 415.00 | 400.00 | 409.00 | 409.00 | 0.74% | 23,400 |
| Oct 10, 2025 | 424.00 | 424.00 | 406.00 | 406.00 | 406.00 | -4.02% | 28,500 |
| Oct 9, 2025 | 424.00 | 429.00 | 421.00 | 423.00 | 423.00 | - | 16,900 |
| Oct 8, 2025 | 435.00 | 437.00 | 423.00 | 423.00 | 423.00 | -2.31% | 11,600 |
| Oct 7, 2025 | 431.00 | 436.00 | 423.00 | 433.00 | 433.00 | 0.70% | 21,800 |
| Oct 6, 2025 | 436.00 | 443.00 | 430.00 | 430.00 | 430.00 | - | 30,200 |
| Oct 3, 2025 | 428.00 | 435.00 | 424.00 | 430.00 | 430.00 | 2.14% | 12,900 |
| Oct 2, 2025 | 430.00 | 432.00 | 420.00 | 421.00 | 421.00 | -2.09% | 26,300 |
| Oct 1, 2025 | 450.00 | 450.00 | 422.00 | 430.00 | 430.00 | -4.23% | 65,000 |
| Sep 30, 2025 | 455.00 | 455.00 | 447.00 | 449.00 | 449.00 | -1.32% | 22,300 |
| Sep 29, 2025 | 466.00 | 466.00 | 442.00 | 455.00 | 455.00 | -6.76% | 106,100 |
| Sep 26, 2025 | 492.00 | 496.00 | 488.00 | 488.00 | 482.00 | -1.21% | 60,900 |
| Sep 25, 2025 | 493.00 | 494.00 | 482.00 | 494.00 | 487.93 | 1.65% | 50,200 |
| Sep 24, 2025 | 493.00 | 493.00 | 485.00 | 486.00 | 480.02 | 0.21% | 28,200 |
| Sep 22, 2025 | 490.00 | 492.00 | 485.00 | 485.00 | 479.04 | -0.61% | 27,900 |
| Sep 19, 2025 | 494.00 | 503.00 | 485.00 | 488.00 | 482.00 | -1.01% | 45,800 |
| Sep 18, 2025 | 500.00 | 500.00 | 485.00 | 493.00 | 486.94 | 0.20% | 65,700 |
| Sep 17, 2025 | 513.00 | 513.00 | 490.00 | 492.00 | 485.95 | -2.96% | 65,700 |
| Sep 16, 2025 | 517.00 | 522.00 | 498.00 | 507.00 | 500.77 | -0.59% | 93,200 |
| Sep 12, 2025 | 511.00 | 521.00 | 501.00 | 510.00 | 503.73 | 3.24% | 67,500 |
| Sep 11, 2025 | 518.00 | 518.00 | 491.00 | 494.00 | 487.93 | -2.76% | 110,900 |
| Sep 10, 2025 | 519.00 | 525.00 | 508.00 | 508.00 | 501.75 | -0.97% | 65,000 |
| Sep 9, 2025 | 510.00 | 518.00 | 504.00 | 513.00 | 506.69 | 0.98% | 66,800 |
| Sep 8, 2025 | 505.00 | 545.00 | 505.00 | 508.00 | 501.75 | 0.79% | 167,000 |
| Sep 5, 2025 | 509.00 | 524.00 | 488.00 | 504.00 | 497.80 | - | 80,800 |
| Sep 4, 2025 | 548.00 | 548.00 | 500.00 | 504.00 | 497.80 | 0.20% | 80,800 |
| Sep 3, 2025 | 493.00 | 524.00 | 474.00 | 503.00 | 496.82 | 2.44% | 130,200 |
| Sep 2, 2025 | 485.00 | 491.00 | 478.00 | 491.00 | 484.96 | 2.94% | 50,200 |
| Sep 1, 2025 | 481.00 | 485.00 | 471.00 | 477.00 | 471.13 | - | 41,100 |
| Aug 29, 2025 | 475.00 | 485.00 | 467.00 | 477.00 | 471.13 | 0.63% | 62,700 |
| Aug 28, 2025 | 471.00 | 483.00 | 464.00 | 474.00 | 468.17 | - | 98,200 |
| Aug 27, 2025 | 492.00 | 492.00 | 470.00 | 474.00 | 468.17 | -2.07% | 115,500 |
| Aug 26, 2025 | 486.00 | 520.00 | 475.00 | 484.00 | 478.05 | -12.64% | 328,700 |
| Aug 25, 2025 | 503.00 | 554.00 | 500.00 | 554.00 | 547.19 | 16.88% | 301,900 |
| Aug 22, 2025 | 474.00 | 550.00 | 472.00 | 474.00 | 468.17 | 0.64% | 413,600 |
| Aug 21, 2025 | 474.00 | 479.00 | 471.00 | 471.00 | 465.21 | -0.84% | 17,300 |
| Aug 20, 2025 | 479.00 | 480.00 | 473.00 | 475.00 | 469.16 | -0.21% | 9,100 |
| Aug 19, 2025 | 479.00 | 480.00 | 474.00 | 476.00 | 470.15 | -0.21% | 17,100 |