Mullion Co., Ltd. (TYO:3494)
Japan · Delayed Price · Currency is JPY 353.00
-5.00 (-1.40%)
May 8, 2026, 9:00 AM JST
Mullion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 354.00 | 357.00 | 347.00 | 353.00 | 353.00 | -1.40% | 11,300 |
| May 1, 2026 | 355.00 | 359.00 | 355.00 | 358.00 | 358.00 | -0.28% | 3,200 |
| Apr 30, 2026 | 359.00 | 359.00 | 357.00 | 359.00 | 359.00 | 0.28% | 1,800 |
| Apr 28, 2026 | 355.00 | 358.00 | 353.00 | 358.00 | 358.00 | 0.85% | 5,300 |
| Apr 27, 2026 | 353.00 | 360.00 | 345.00 | 355.00 | 355.00 | 0.57% | 11,900 |
| Apr 24, 2026 | 352.00 | 357.00 | 349.00 | 353.00 | 353.00 | - | 7,700 |
| Apr 23, 2026 | 355.00 | 359.00 | 353.00 | 353.00 | 353.00 | -0.56% | 3,000 |
| Apr 22, 2026 | 359.00 | 360.00 | 355.00 | 355.00 | 355.00 | -0.84% | 2,000 |
| Apr 21, 2026 | 361.00 | 363.00 | 355.00 | 358.00 | 358.00 | -0.83% | 11,200 |
| Apr 20, 2026 | 362.00 | 363.00 | 360.00 | 361.00 | 361.00 | 0.28% | 2,400 |
| Apr 17, 2026 | 359.00 | 360.00 | 358.00 | 360.00 | 360.00 | 0.56% | 1,200 |
| Apr 16, 2026 | 358.00 | 360.00 | 358.00 | 358.00 | 358.00 | 0.56% | 1,600 |
| Apr 15, 2026 | 357.00 | 367.00 | 356.00 | 356.00 | 356.00 | - | 5,500 |
| Apr 14, 2026 | 356.00 | 359.00 | 356.00 | 356.00 | 356.00 | -0.28% | 7,300 |
| Apr 13, 2026 | 357.00 | 357.00 | 356.00 | 357.00 | 357.00 | - | 3,600 |
| Apr 10, 2026 | 357.00 | 357.00 | 355.00 | 357.00 | 357.00 | - | 1,900 |
| Apr 9, 2026 | 366.00 | 366.00 | 352.00 | 357.00 | 357.00 | -1.92% | 15,100 |
| Apr 8, 2026 | 364.00 | 366.00 | 364.00 | 364.00 | 364.00 | -0.27% | 2,800 |
| Apr 7, 2026 | 360.00 | 365.00 | 360.00 | 365.00 | 365.00 | 1.67% | 700 |
| Apr 6, 2026 | 362.00 | 362.00 | 358.00 | 359.00 | 359.00 | 0.28% | 2,300 |
| Apr 3, 2026 | 364.00 | 364.00 | 357.00 | 358.00 | 358.00 | 0.56% | 1,100 |
| Apr 2, 2026 | 360.00 | 364.00 | 356.00 | 356.00 | 356.00 | -1.11% | 3,100 |
| Apr 1, 2026 | 355.00 | 360.00 | 355.00 | 360.00 | 360.00 | 2.27% | 2,200 |
| Mar 31, 2026 | 348.00 | 352.00 | 348.00 | 352.00 | 352.00 | 0.86% | 2,100 |
| Mar 30, 2026 | 346.00 | 356.00 | 345.00 | 349.00 | 349.00 | -1.13% | 10,700 |
| Mar 27, 2026 | 358.00 | 360.00 | 352.00 | 353.00 | 353.00 | -1.94% | 6,000 |
| Mar 26, 2026 | 358.00 | 362.00 | 358.00 | 360.00 | 360.00 | 0.28% | 2,200 |
| Mar 25, 2026 | 353.00 | 359.00 | 350.00 | 359.00 | 359.00 | 2.28% | 11,900 |
| Mar 24, 2026 | 353.00 | 353.00 | 350.00 | 351.00 | 351.00 | -0.28% | 2,600 |
| Mar 23, 2026 | 361.00 | 361.00 | 330.00 | 352.00 | 352.00 | -2.49% | 33,100 |
| Mar 19, 2026 | 360.00 | 369.00 | 360.00 | 361.00 | 361.00 | - | 5,900 |
| Mar 18, 2026 | 364.00 | 364.00 | 359.00 | 361.00 | 361.00 | -0.55% | 4,300 |
| Mar 17, 2026 | 365.00 | 365.00 | 361.00 | 363.00 | 363.00 | - | 3,600 |
| Mar 16, 2026 | 363.00 | 368.00 | 361.00 | 363.00 | 363.00 | - | 7,400 |
| Mar 13, 2026 | 365.00 | 367.00 | 362.00 | 363.00 | 363.00 | -0.55% | 1,600 |
| Mar 12, 2026 | 370.00 | 370.00 | 362.00 | 365.00 | 365.00 | -1.08% | 2,300 |
| Mar 11, 2026 | 367.00 | 369.00 | 363.00 | 369.00 | 369.00 | 1.65% | 3,000 |
| Mar 10, 2026 | 358.00 | 366.00 | 358.00 | 363.00 | 363.00 | 1.68% | 2,600 |
| Mar 9, 2026 | 359.00 | 359.00 | 354.00 | 357.00 | 357.00 | -1.11% | 6,300 |
| Mar 6, 2026 | 364.00 | 364.00 | 360.00 | 361.00 | 361.00 | 0.56% | 1,400 |
| Mar 5, 2026 | 357.00 | 363.00 | 357.00 | 359.00 | 359.00 | 0.84% | 3,600 |
| Mar 4, 2026 | 363.00 | 366.00 | 348.00 | 356.00 | 356.00 | -3.78% | 15,400 |
| Mar 3, 2026 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | -3.39% | 14,200 |
| Mar 2, 2026 | 380.00 | 383.00 | 378.00 | 383.00 | 383.00 | -0.26% | 6,700 |
| Feb 27, 2026 | 377.00 | 384.00 | 377.00 | 384.00 | 384.00 | 1.59% | 7,000 |
| Feb 26, 2026 | 378.00 | 380.00 | 377.00 | 378.00 | 378.00 | -0.53% | 4,900 |
| Feb 25, 2026 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | 0.26% | 3,800 |
| Feb 24, 2026 | 390.00 | 390.00 | 379.00 | 379.00 | 379.00 | -2.32% | 7,800 |
| Feb 20, 2026 | 393.00 | 393.00 | 388.00 | 388.00 | 388.00 | - | 4,300 |
| Feb 19, 2026 | 395.00 | 395.00 | 386.00 | 388.00 | 388.00 | -1.77% | 7,000 |