Mullion Co., Ltd. (TYO:3494)
Japan · Delayed Price · Currency is JPY 486.00
-6.00 (-1.22%)
Sep 18, 2025, 11:30 AM JST
Mullion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 500.00 | 500.00 | 491.00 | 492.00 | - | - | 13,000 |
| Sep 17, 2025 | 513.00 | 513.00 | 490.00 | 492.00 | 492.00 | -2.96% | 65,400 |
| Sep 16, 2025 | 517.00 | 522.00 | 498.00 | 507.00 | 507.00 | -0.59% | 93,200 |
| Sep 12, 2025 | 511.00 | 521.00 | 501.00 | 510.00 | 510.00 | 3.24% | 67,500 |
| Sep 11, 2025 | 518.00 | 518.00 | 491.00 | 494.00 | 494.00 | -2.76% | 110,900 |
| Sep 10, 2025 | 519.00 | 525.00 | 508.00 | 508.00 | 508.00 | -0.97% | 65,000 |
| Sep 9, 2025 | 510.00 | 518.00 | 504.00 | 513.00 | 513.00 | 0.98% | 66,800 |
| Sep 8, 2025 | 505.00 | 545.00 | 505.00 | 508.00 | 508.00 | 0.79% | 167,000 |
| Sep 5, 2025 | 509.00 | 524.00 | 488.00 | 504.00 | 504.00 | - | 80,800 |
| Sep 4, 2025 | 548.00 | 548.00 | 500.00 | 504.00 | 504.00 | 0.20% | 80,800 |
| Sep 3, 2025 | 493.00 | 524.00 | 474.00 | 503.00 | 503.00 | 2.44% | 130,200 |
| Sep 2, 2025 | 485.00 | 491.00 | 478.00 | 491.00 | 491.00 | 2.94% | 50,200 |
| Sep 1, 2025 | 481.00 | 485.00 | 471.00 | 477.00 | 477.00 | - | 41,100 |
| Aug 29, 2025 | 475.00 | 485.00 | 467.00 | 477.00 | 477.00 | 0.63% | 62,700 |
| Aug 28, 2025 | 471.00 | 483.00 | 464.00 | 474.00 | 474.00 | - | 98,200 |
| Aug 27, 2025 | 492.00 | 492.00 | 470.00 | 474.00 | 474.00 | -2.07% | 115,500 |
| Aug 26, 2025 | 486.00 | 520.00 | 475.00 | 484.00 | 484.00 | -12.64% | 328,700 |
| Aug 25, 2025 | 503.00 | 554.00 | 500.00 | 554.00 | 554.00 | 16.88% | 301,900 |
| Aug 22, 2025 | 474.00 | 550.00 | 472.00 | 474.00 | 474.00 | 0.64% | 413,600 |
| Aug 21, 2025 | 474.00 | 479.00 | 471.00 | 471.00 | 471.00 | -0.84% | 17,300 |
| Aug 20, 2025 | 479.00 | 480.00 | 473.00 | 475.00 | 475.00 | -0.21% | 9,100 |
| Aug 19, 2025 | 479.00 | 480.00 | 474.00 | 476.00 | 476.00 | -0.21% | 17,100 |
| Aug 18, 2025 | 472.00 | 480.00 | 472.00 | 477.00 | 477.00 | 0.63% | 34,500 |
| Aug 15, 2025 | 480.00 | 480.00 | 471.00 | 474.00 | 474.00 | -2.07% | 61,500 |
| Aug 14, 2025 | 514.00 | 521.00 | 473.00 | 484.00 | 484.00 | 6.14% | 280,500 |
| Aug 13, 2025 | 480.00 | 480.00 | 448.00 | 456.00 | 456.00 | -3.80% | 23,700 |
| Aug 12, 2025 | 475.00 | 481.00 | 470.00 | 474.00 | 474.00 | 0.64% | 19,500 |
| Aug 8, 2025 | 471.00 | 475.00 | 469.00 | 471.00 | 471.00 | - | 8,400 |
| Aug 7, 2025 | 479.00 | 479.00 | 470.00 | 471.00 | 471.00 | -1.46% | 10,900 |
| Aug 6, 2025 | 479.00 | 480.00 | 469.00 | 478.00 | 478.00 | - | 15,300 |
| Aug 5, 2025 | 469.00 | 480.00 | 464.00 | 478.00 | 478.00 | 2.36% | 17,000 |
| Aug 4, 2025 | 466.00 | 477.00 | 453.00 | 467.00 | 467.00 | -1.48% | 17,900 |
| Aug 1, 2025 | 476.00 | 485.00 | 466.00 | 474.00 | 474.00 | -0.42% | 14,900 |
| Jul 31, 2025 | 499.00 | 499.00 | 476.00 | 476.00 | 476.00 | -4.61% | 34,100 |
| Jul 30, 2025 | 485.00 | 504.00 | 466.00 | 499.00 | 499.00 | 10.15% | 105,600 |
| Jul 29, 2025 | 444.00 | 520.00 | 438.00 | 453.00 | 453.00 | 1.57% | 290,900 |
| Jul 28, 2025 | 447.00 | 449.00 | 439.00 | 446.00 | 446.00 | 0.22% | 14,500 |
| Jul 25, 2025 | 433.00 | 445.00 | 432.00 | 445.00 | 445.00 | 0.91% | 14,400 |
| Jul 24, 2025 | 447.00 | 450.00 | 440.00 | 441.00 | 441.00 | -1.34% | 13,200 |
| Jul 23, 2025 | 443.00 | 464.00 | 439.00 | 447.00 | 447.00 | 0.90% | 24,000 |
| Jul 22, 2025 | 456.00 | 463.00 | 427.00 | 443.00 | 443.00 | 0.45% | 30,100 |
| Jul 18, 2025 | 427.00 | 474.00 | 425.00 | 441.00 | 441.00 | 4.01% | 89,300 |
| Jul 17, 2025 | 442.00 | 450.00 | 423.00 | 424.00 | 424.00 | -3.64% | 41,300 |
| Jul 16, 2025 | 415.00 | 444.00 | 410.00 | 440.00 | 440.00 | 7.32% | 29,000 |
| Jul 15, 2025 | 428.00 | 430.00 | 410.00 | 410.00 | 410.00 | -4.21% | 14,600 |
| Jul 14, 2025 | 428.00 | 434.00 | 414.00 | 428.00 | 428.00 | - | 28,000 |
| Jul 11, 2025 | 446.00 | 449.00 | 426.00 | 428.00 | 428.00 | -3.39% | 34,100 |
| Jul 10, 2025 | 430.00 | 450.00 | 420.00 | 443.00 | 443.00 | 4.73% | 75,000 |
| Jul 9, 2025 | 431.00 | 431.00 | 407.00 | 423.00 | 423.00 | -0.47% | 58,400 |
| Jul 8, 2025 | 448.00 | 448.00 | 418.00 | 425.00 | 425.00 | 0.95% | 115,100 |