Mullion Co., Ltd. (TYO:3494)
Japan · Delayed Price · Currency is JPY 418.00
-45.00 (-9.72%)
Sep 29, 2026, 3:30 PM JST
Mullion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 437.00 | 444.00 | 428.00 | 428.00 | 421.53 | -1.61% | 9,000 |
| Jul 31, 2026 | 435.00 | 442.00 | 434.00 | 435.00 | 428.42 | - | 8,700 |
| Jul 30, 2026 | 441.00 | 444.00 | 435.00 | 435.00 | 428.42 | -0.23% | 2,600 |
| Jul 29, 2026 | 437.00 | 445.00 | 436.00 | 436.00 | 429.41 | 0.46% | 1,900 |
| Jul 28, 2026 | 449.00 | 463.00 | 425.00 | 434.00 | 427.44 | -3.13% | 20,200 |
| Jul 27, 2026 | 449.00 | 453.00 | 448.00 | 448.00 | 441.23 | -0.22% | 3,400 |
| Jul 24, 2026 | 443.00 | 458.00 | 443.00 | 449.00 | 442.21 | 0.90% | 9,300 |
| Jul 23, 2026 | 436.00 | 450.00 | 435.00 | 445.00 | 438.27 | 1.37% | 13,200 |
| Jul 22, 2026 | 442.00 | 443.00 | 425.00 | 439.00 | 432.36 | 0.92% | 11,800 |
| Jul 21, 2026 | 437.00 | 446.00 | 430.00 | 435.00 | 428.42 | -3.97% | 15,200 |
| Jul 17, 2026 | 458.00 | 459.00 | 440.00 | 453.00 | 446.15 | -1.09% | 9,900 |
| Jul 16, 2026 | 455.00 | 465.00 | 450.00 | 458.00 | 451.08 | 0.66% | 19,200 |
| Jul 15, 2026 | 439.00 | 455.00 | 434.00 | 455.00 | 448.12 | 4.84% | 34,900 |