Mullion Co., Ltd. (TYO:3494)
Japan · Delayed Price · Currency is JPY 410.00
+12.00 (3.02%)
Oct 19, 2026, 3:30 PM JST
Mullion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 399.00 | 410.00 | 397.00 | 410.00 | 410.00 | 3.02% | 3,400 |
| Oct 16, 2026 | 398.00 | 398.00 | 393.00 | 398.00 | 398.00 | 2.05% | 7,900 |
| Oct 15, 2026 | 409.00 | 409.00 | 390.00 | 390.00 | 390.00 | -4.65% | 8,200 |
| Oct 14, 2026 | 405.00 | 410.00 | 405.00 | 409.00 | 409.00 | 0.99% | 6,700 |
| Oct 13, 2026 | 412.00 | 414.00 | 403.00 | 405.00 | 405.00 | -1.70% | 14,700 |
| Oct 9, 2026 | 412.00 | 413.00 | 411.00 | 412.00 | 412.00 | -0.24% | 2,200 |
| Oct 8, 2026 | 411.00 | 413.00 | 411.00 | 413.00 | 413.00 | 0.49% | 2,400 |
| Oct 7, 2026 | 412.00 | 413.00 | 411.00 | 411.00 | 411.00 | -0.24% | 3,000 |
| Oct 6, 2026 | 413.00 | 413.00 | 411.00 | 412.00 | 412.00 | -0.24% | 3,100 |
| Oct 5, 2026 | 415.00 | 416.00 | 412.00 | 413.00 | 413.00 | -0.48% | 9,600 |
| Oct 2, 2026 | 415.00 | 416.00 | 414.00 | 415.00 | 415.00 | - | 4,100 |
| Oct 1, 2026 | 418.00 | 418.00 | 414.00 | 415.00 | 415.00 | -0.72% | 8,600 |
| Sep 30, 2026 | 418.00 | 419.00 | 413.00 | 418.00 | 418.00 | - | 11,600 |
| Sep 29, 2026 | 416.00 | 423.00 | 410.00 | 418.00 | 418.00 | -8.33% | 41,600 |
| Sep 28, 2026 | 460.00 | 463.00 | 456.00 | 463.00 | 456.00 | 1.76% | 18,600 |
| Sep 25, 2026 | 450.00 | 455.00 | 450.00 | 455.00 | 448.12 | 1.11% | 7,500 |
| Sep 24, 2026 | 452.00 | 453.00 | 449.00 | 450.00 | 443.20 | -0.22% | 17,600 |
| Sep 18, 2026 | 453.00 | 453.00 | 450.00 | 451.00 | 444.18 | -0.44% | 5,400 |
| Sep 17, 2026 | 451.00 | 455.00 | 449.00 | 453.00 | 446.15 | 0.44% | 5,900 |
| Sep 16, 2026 | 459.00 | 459.00 | 449.00 | 451.00 | 444.18 | -1.10% | 14,100 |
| Sep 15, 2026 | 457.00 | 460.00 | 456.00 | 456.00 | 449.11 | -0.22% | 9,400 |
| Sep 14, 2026 | 457.00 | 459.00 | 456.00 | 457.00 | 450.09 | - | 4,200 |
| Sep 11, 2026 | 456.00 | 457.00 | 455.00 | 457.00 | 450.09 | 0.22% | 4,100 |
| Sep 10, 2026 | 456.00 | 458.00 | 456.00 | 456.00 | 449.11 | - | 2,300 |
| Sep 9, 2026 | 456.00 | 458.00 | 456.00 | 456.00 | 449.11 | - | 3,300 |
| Sep 8, 2026 | 454.00 | 458.00 | 450.00 | 456.00 | 449.11 | 0.66% | 5,600 |
| Sep 7, 2026 | 446.00 | 453.00 | 446.00 | 453.00 | 446.15 | 1.57% | 5,400 |
| Sep 4, 2026 | 443.00 | 446.00 | 443.00 | 446.00 | 439.26 | 0.45% | 4,300 |
| Sep 3, 2026 | 444.00 | 446.00 | 443.00 | 444.00 | 437.29 | 0.23% | 4,800 |
| Sep 2, 2026 | 443.00 | 444.00 | 442.00 | 443.00 | 436.30 | 0.23% | 4,400 |
| Sep 1, 2026 | 441.00 | 442.00 | 440.00 | 442.00 | 435.32 | 0.23% | 5,700 |
| Aug 31, 2026 | 441.00 | 441.00 | 437.00 | 441.00 | 434.33 | - | 8,800 |
| Aug 28, 2026 | 438.00 | 443.00 | 438.00 | 441.00 | 434.33 | -0.45% | 7,600 |
| Aug 27, 2026 | 444.00 | 444.00 | 441.00 | 443.00 | 436.30 | -0.23% | 3,000 |
| Aug 26, 2026 | 439.00 | 444.00 | 437.00 | 444.00 | 437.29 | 1.14% | 2,800 |
| Aug 25, 2026 | 439.00 | 442.00 | 439.00 | 439.00 | 432.36 | - | 2,700 |
| Aug 24, 2026 | 443.00 | 449.00 | 439.00 | 439.00 | 432.36 | -0.90% | 7,300 |
| Aug 21, 2026 | 436.00 | 445.00 | 432.00 | 443.00 | 436.30 | - | 6,100 |
| Aug 20, 2026 | 436.00 | 443.00 | 430.00 | 443.00 | 436.30 | 1.14% | 5,800 |
| Aug 19, 2026 | 443.00 | 449.00 | 423.00 | 438.00 | 431.38 | -1.13% | 33,900 |
| Aug 18, 2026 | 448.00 | 457.00 | 442.00 | 443.00 | 436.30 | -3.28% | 38,600 |
| Aug 17, 2026 | 450.00 | 458.00 | 450.00 | 458.00 | 451.08 | 1.78% | 12,300 |
| Aug 14, 2026 | 444.00 | 450.00 | 443.00 | 450.00 | 443.20 | 1.35% | 5,200 |
| Aug 13, 2026 | 442.00 | 448.00 | 439.00 | 444.00 | 437.29 | -0.22% | 15,200 |
| Aug 12, 2026 | 442.00 | 445.00 | 435.00 | 445.00 | 438.27 | 2.53% | 9,600 |
| Aug 10, 2026 | 430.00 | 434.00 | 430.00 | 434.00 | 427.44 | 0.93% | 2,400 |
| Aug 7, 2026 | 430.00 | 431.00 | 425.00 | 430.00 | 423.50 | - | 2,900 |
| Aug 6, 2026 | 429.00 | 430.00 | 423.00 | 430.00 | 423.50 | 0.94% | 5,700 |
| Aug 5, 2026 | 428.00 | 430.00 | 426.00 | 426.00 | 419.56 | -0.47% | 2,500 |
| Aug 4, 2026 | 435.00 | 435.00 | 428.00 | 428.00 | 421.53 | - | 1,400 |