Mullion Co., Ltd. (TYO:3494)
Japan · Delayed Price · Currency is JPY 333.00
+2.00 (0.60%)
May 29, 2026, 3:30 PM JST
Mullion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 337.00 | 338.00 | 328.00 | 333.00 | 333.00 | 0.60% | 10,000 |
| May 28, 2026 | 332.00 | 335.00 | 328.00 | 331.00 | 331.00 | - | 12,300 |
| May 27, 2026 | 338.00 | 342.00 | 330.00 | 331.00 | 331.00 | -2.36% | 24,700 |
| May 26, 2026 | 341.00 | 343.00 | 338.00 | 339.00 | 339.00 | -0.59% | 8,600 |
| May 25, 2026 | 343.00 | 343.00 | 341.00 | 341.00 | 341.00 | -0.58% | 5,100 |
| May 22, 2026 | 345.00 | 345.00 | 341.00 | 343.00 | 343.00 | 0.29% | 4,700 |
| May 21, 2026 | 341.00 | 343.00 | 340.00 | 342.00 | 342.00 | 0.29% | 5,400 |
| May 20, 2026 | 344.00 | 344.00 | 340.00 | 341.00 | 341.00 | -0.87% | 10,600 |
| May 19, 2026 | 343.00 | 345.00 | 342.00 | 344.00 | 344.00 | 0.29% | 6,600 |
| May 18, 2026 | 350.00 | 355.00 | 342.00 | 343.00 | 343.00 | -1.44% | 14,600 |
| May 15, 2026 | 350.00 | 351.00 | 348.00 | 348.00 | 348.00 | -0.57% | 2,900 |
| May 14, 2026 | 353.00 | 353.00 | 345.00 | 350.00 | 350.00 | -0.85% | 6,800 |
| May 13, 2026 | 354.00 | 355.00 | 351.00 | 353.00 | 353.00 | -1.12% | 2,900 |
| May 12, 2026 | 355.00 | 357.00 | 353.00 | 357.00 | 357.00 | 0.85% | 2,500 |
| May 11, 2026 | 350.00 | 355.00 | 350.00 | 354.00 | 354.00 | -0.28% | 6,700 |
| May 8, 2026 | 353.00 | 355.00 | 353.00 | 355.00 | 355.00 | 0.57% | 700 |
| 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 |