Mullion Co., Ltd. (TYO:3494)
Japan
· Delayed Price · Currency is JPY 363.00
+6.00 (1.68%)
At close: Mar 10, 2026
Mullion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 394.00 | 395.00 | 389.00 | 395.00 | 395.00 | 2.07% | 4,400 |
| Feb 17, 2026 | 402.00 | 402.00 | 386.00 | 387.00 | 387.00 | -3.97% | 17,400 |
| Feb 16, 2026 | 398.00 | 404.00 | 395.00 | 403.00 | 403.00 | 2.28% | 9,300 |
| Feb 13, 2026 | 390.00 | 398.00 | 389.00 | 394.00 | 394.00 | 1.03% | 19,500 |
| Feb 12, 2026 | 385.00 | 395.00 | 385.00 | 390.00 | 390.00 | 1.30% | 17,000 |
| Feb 10, 2026 | 382.00 | 385.00 | 380.00 | 385.00 | 385.00 | 1.58% | 5,300 |
| Feb 9, 2026 | 384.00 | 384.00 | 375.00 | 379.00 | 379.00 | 0.53% | 14,500 |
| Feb 6, 2026 | 379.00 | 380.00 | 377.00 | 377.00 | 377.00 | - | 2,300 |
| Feb 5, 2026 | 375.00 | 377.00 | 374.00 | 377.00 | 377.00 | 0.80% | 3,100 |
| Feb 4, 2026 | 372.00 | 374.00 | 369.00 | 374.00 | 374.00 | 0.54% | 2,500 |
| Feb 3, 2026 | 372.00 | 372.00 | 367.00 | 372.00 | 372.00 | 1.92% | 2,800 |
| Feb 2, 2026 | 365.00 | 373.00 | 365.00 | 365.00 | 365.00 | - | 7,000 |
| Jan 30, 2026 | 366.00 | 368.00 | 365.00 | 365.00 | 365.00 | 0.27% | 5,200 |
| Jan 29, 2026 | 362.00 | 364.00 | 358.00 | 364.00 | 364.00 | 0.28% | 9,200 |
| Jan 28, 2026 | 372.00 | 372.00 | 362.00 | 363.00 | 363.00 | -1.89% | 7,000 |
| Jan 27, 2026 | 372.00 | 372.00 | 369.00 | 370.00 | 370.00 | 0.27% | 2,400 |
| Jan 26, 2026 | 377.00 | 378.00 | 366.00 | 369.00 | 369.00 | -2.12% | 9,800 |
| Jan 23, 2026 | 381.00 | 381.00 | 377.00 | 377.00 | 377.00 | -0.53% | 2,100 |
| Jan 22, 2026 | 379.00 | 381.00 | 377.00 | 379.00 | 379.00 | 0.53% | 3,300 |
| Jan 21, 2026 | 380.00 | 380.00 | 375.00 | 377.00 | 377.00 | -0.53% | 3,300 |
| Jan 20, 2026 | 380.00 | 384.00 | 378.00 | 379.00 | 379.00 | 0.26% | 6,100 |
| Jan 19, 2026 | 389.00 | 389.00 | 374.00 | 378.00 | 378.00 | 1.34% | 9,400 |
| Jan 16, 2026 | 375.00 | 376.00 | 372.00 | 373.00 | 373.00 | 0.27% | 3,800 |
| Jan 15, 2026 | 371.00 | 372.00 | 367.00 | 372.00 | 372.00 | 0.27% | 10,500 |
| Jan 14, 2026 | 374.00 | 375.00 | 370.00 | 371.00 | 371.00 | -0.80% | 9,200 |
| Jan 13, 2026 | 381.00 | 381.00 | 371.00 | 374.00 | 374.00 | 0.27% | 9,900 |
| Jan 9, 2026 | 379.00 | 379.00 | 370.00 | 373.00 | 373.00 | -0.53% | 6,400 |
| Jan 8, 2026 | 368.00 | 381.00 | 366.00 | 375.00 | 375.00 | 2.74% | 15,400 |
| Jan 7, 2026 | 363.00 | 367.00 | 363.00 | 365.00 | 365.00 | 0.55% | 6,000 |
| Jan 6, 2026 | 364.00 | 364.00 | 361.00 | 363.00 | 363.00 | - | 6,000 |
| Jan 5, 2026 | 358.00 | 364.00 | 357.00 | 363.00 | 363.00 | 1.68% | 7,500 |
| Dec 30, 2025 | 355.00 | 357.00 | 353.00 | 357.00 | 357.00 | 1.42% | 3,900 |
| Dec 29, 2025 | 350.00 | 355.00 | 350.00 | 352.00 | 352.00 | 0.86% | 16,500 |
| Dec 26, 2025 | 359.00 | 359.00 | 349.00 | 349.00 | 349.00 | -2.51% | 39,400 |
| Dec 25, 2025 | 358.00 | 362.00 | 357.00 | 358.00 | 358.00 | -0.28% | 10,400 |
| Dec 24, 2025 | 360.00 | 361.00 | 358.00 | 359.00 | 359.00 | 0.28% | 22,200 |
| Dec 23, 2025 | 361.00 | 363.00 | 358.00 | 358.00 | 358.00 | -0.83% | 17,600 |
| Dec 22, 2025 | 362.00 | 368.00 | 361.00 | 361.00 | 361.00 | -0.28% | 16,500 |
| Dec 19, 2025 | 370.00 | 371.00 | 354.00 | 362.00 | 362.00 | -2.95% | 41,400 |
| Dec 18, 2025 | 374.00 | 374.00 | 372.00 | 373.00 | 373.00 | -0.53% | 8,100 |
| Dec 17, 2025 | 380.00 | 380.00 | 375.00 | 375.00 | 375.00 | -0.53% | 5,300 |
| Dec 16, 2025 | 377.00 | 381.00 | 377.00 | 377.00 | 377.00 | - | 5,800 |
| Dec 15, 2025 | 381.00 | 381.00 | 377.00 | 377.00 | 377.00 | - | 4,300 |
| Dec 12, 2025 | 377.00 | 380.00 | 377.00 | 377.00 | 377.00 | 0.27% | 6,500 |
| Dec 11, 2025 | 383.00 | 383.00 | 376.00 | 376.00 | 376.00 | -1.31% | 15,900 |
| Dec 10, 2025 | 384.00 | 387.00 | 381.00 | 381.00 | 381.00 | -0.78% | 6,100 |
| Dec 9, 2025 | 383.00 | 387.00 | 383.00 | 384.00 | 384.00 | 0.52% | 9,300 |
| Dec 8, 2025 | 382.00 | 397.00 | 380.00 | 382.00 | 382.00 | 0.26% | 17,000 |
| Dec 5, 2025 | 380.00 | 383.00 | 380.00 | 381.00 | 381.00 | 0.26% | 6,900 |
| Dec 4, 2025 | 381.00 | 384.00 | 380.00 | 380.00 | 380.00 | - | 8,100 |
| Dec 3, 2025 | 384.00 | 384.00 | 380.00 | 380.00 | 380.00 | -0.78% | 6,800 |
| Dec 2, 2025 | 388.00 | 388.00 | 382.00 | 383.00 | 383.00 | - | 3,900 |
| Dec 1, 2025 | 398.00 | 398.00 | 383.00 | 383.00 | 383.00 | -2.30% | 10,700 |
| Nov 28, 2025 | 395.00 | 395.00 | 390.00 | 392.00 | 392.00 | -2.24% | 8,900 |
| Nov 27, 2025 | 393.00 | 401.00 | 384.00 | 401.00 | 401.00 | 3.08% | 23,400 |
| Nov 26, 2025 | 387.00 | 394.00 | 384.00 | 389.00 | 389.00 | 1.30% | 16,300 |
| Nov 25, 2025 | 371.00 | 407.00 | 371.00 | 384.00 | 384.00 | 3.23% | 36,700 |
| Nov 21, 2025 | 377.00 | 377.00 | 366.00 | 372.00 | 372.00 | -1.33% | 31,200 |
| Nov 20, 2025 | 376.00 | 378.00 | 373.00 | 377.00 | 377.00 | 1.07% | 3,400 |
| Nov 19, 2025 | 368.00 | 380.00 | 368.00 | 373.00 | 373.00 | 0.81% | 11,000 |
| Nov 18, 2025 | 370.00 | 384.00 | 370.00 | 370.00 | 370.00 | - | 27,600 |
| Nov 17, 2025 | 383.00 | 383.00 | 369.00 | 370.00 | 370.00 | -1.33% | 18,500 |
| Nov 14, 2025 | 370.00 | 388.00 | 366.00 | 375.00 | 375.00 | -3.10% | 55,600 |
| Nov 13, 2025 | 393.00 | 399.00 | 385.00 | 387.00 | 387.00 | -1.02% | 32,100 |
| Nov 12, 2025 | 383.00 | 395.00 | 383.00 | 391.00 | 391.00 | 2.09% | 7,400 |
| Nov 11, 2025 | 396.00 | 396.00 | 378.00 | 383.00 | 383.00 | -2.54% | 16,900 |
| Nov 10, 2025 | 387.00 | 393.00 | 387.00 | 393.00 | 393.00 | 1.81% | 6,400 |
| Nov 7, 2025 | 382.00 | 392.00 | 380.00 | 386.00 | 386.00 | 1.58% | 11,600 |
| Nov 6, 2025 | 382.00 | 395.00 | 380.00 | 380.00 | 380.00 | -0.52% | 14,900 |
| Nov 5, 2025 | 397.00 | 397.00 | 342.00 | 382.00 | 382.00 | -3.29% | 138,600 |
| Nov 4, 2025 | 417.00 | 417.00 | 390.00 | 395.00 | 395.00 | -4.82% | 39,100 |
| Oct 31, 2025 | 401.00 | 415.00 | 401.00 | 415.00 | 415.00 | 3.49% | 15,800 |
| Oct 30, 2025 | 411.00 | 411.00 | 389.00 | 401.00 | 401.00 | -1.72% | 20,000 |
| Oct 29, 2025 | 420.00 | 422.00 | 408.00 | 408.00 | 408.00 | -2.63% | 21,100 |
| Oct 28, 2025 | 435.00 | 435.00 | 419.00 | 419.00 | 419.00 | -2.56% | 12,100 |
| Oct 27, 2025 | 437.00 | 439.00 | 430.00 | 430.00 | 430.00 | -0.23% | 7,900 |
| Oct 24, 2025 | 437.00 | 437.00 | 429.00 | 431.00 | 431.00 | -0.23% | 8,700 |
| Oct 23, 2025 | 434.00 | 439.00 | 430.00 | 432.00 | 432.00 | 0.23% | 20,500 |
| Oct 22, 2025 | 433.00 | 433.00 | 424.00 | 431.00 | 431.00 | 1.41% | 14,400 |
| Oct 21, 2025 | 419.00 | 438.00 | 415.00 | 425.00 | 425.00 | 3.41% | 24,900 |
| Oct 20, 2025 | 410.00 | 413.00 | 409.00 | 411.00 | 411.00 | 0.74% | 8,200 |
| Oct 17, 2025 | 415.00 | 418.00 | 408.00 | 408.00 | 408.00 | -1.92% | 9,600 |
| Oct 16, 2025 | 419.00 | 422.00 | 415.00 | 416.00 | 416.00 | -1.19% | 7,800 |
| Oct 15, 2025 | 416.00 | 423.00 | 414.00 | 421.00 | 421.00 | 2.93% | 13,200 |
| Oct 14, 2025 | 403.00 | 415.00 | 400.00 | 409.00 | 409.00 | 0.74% | 23,400 |
| Oct 10, 2025 | 424.00 | 424.00 | 406.00 | 406.00 | 406.00 | -4.02% | 28,500 |
| Oct 9, 2025 | 424.00 | 429.00 | 421.00 | 423.00 | 423.00 | - | 16,900 |