Mullion Co., Ltd. 3494
TSE · Japan · Finanzen
¥415,000,00 (0,00 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥415,00 | 0,00 % | ¥415,00 | ¥416,00 | ¥414,00 | 4,10K |
| 2026-10-01 | ¥415,00 | -0,72 % | ¥418,00 | ¥418,00 | ¥414,00 | 8,60K |
| 2026-09-30 | ¥418,00 | 0,00 % | ¥418,00 | ¥419,00 | ¥413,00 | 11,60K |
| 2026-09-29 | ¥418,00 | -9,72 % | ¥416,00 | ¥423,00 | ¥410,00 | 41,60K |
| 2026-09-28 | ¥463,00 | +1,76 % | ¥460,00 | ¥463,00 | ¥456,00 | 18,60K |
| 2026-09-25 | ¥455,00 | +1,11 % | ¥450,00 | ¥455,00 | ¥450,00 | 7,50K |
| 2026-09-24 | ¥450,00 | -0,22 % | ¥452,00 | ¥453,00 | ¥449,00 | 17,60K |
| 2026-09-18 | ¥451,00 | -0,44 % | ¥453,00 | ¥453,00 | ¥450,00 | 5,40K |
| 2026-09-17 | ¥453,00 | +0,44 % | ¥451,00 | ¥455,00 | ¥449,00 | 5,90K |
| 2026-09-16 | ¥451,00 | -1,10 % | ¥459,00 | ¥459,00 | ¥449,00 | 14,10K |
| 2026-09-15 | ¥456,00 | -0,22 % | ¥457,00 | ¥460,00 | ¥456,00 | 9,40K |
| 2026-09-14 | ¥457,00 | 0,00 % | ¥457,00 | ¥459,00 | ¥456,00 | 4,20K |
| 2026-09-11 | ¥457,00 | +0,22 % | ¥456,00 | ¥457,00 | ¥455,00 | 4,10K |
| 2026-09-10 | ¥456,00 | 0,00 % | ¥456,00 | ¥458,00 | ¥456,00 | 2,30K |
| 2026-09-09 | ¥456,00 | 0,00 % | ¥456,00 | ¥458,00 | ¥456,00 | 3,30K |
| 2026-09-08 | ¥456,00 | +0,66 % | ¥454,00 | ¥458,00 | ¥450,00 | 5,60K |
| 2026-09-07 | ¥453,00 | +1,57 % | ¥446,00 | ¥453,00 | ¥446,00 | 5,40K |
| 2026-09-04 | ¥446,00 | +0,45 % | ¥443,00 | ¥446,00 | ¥443,00 | 4,30K |
| 2026-09-03 | ¥444,00 | +0,23 % | ¥444,00 | ¥446,00 | ¥443,00 | 4,80K |
| 2026-09-02 | ¥443,00 | +0,23 % | ¥443,00 | ¥444,00 | ¥442,00 | 4,40K |
| 2026-09-01 | ¥442,00 | +0,23 % | ¥441,00 | ¥442,00 | ¥440,00 | 5,70K |
| 2026-08-31 | ¥441,00 | 0,00 % | ¥441,00 | ¥441,00 | ¥437,00 | 8,80K |
| 2026-08-28 | ¥441,00 | -0,45 % | ¥438,00 | ¥443,00 | ¥438,00 | 7,60K |
| 2026-08-27 | ¥443,00 | -0,23 % | ¥444,00 | ¥444,00 | ¥441,00 | 3,00K |
| 2026-08-26 | ¥444,00 | +1,14 % | ¥439,00 | ¥444,00 | ¥437,00 | 2,80K |
| 2026-08-25 | ¥439,00 | 0,00 % | ¥439,00 | ¥442,00 | ¥439,00 | 2,70K |
| 2026-08-24 | ¥439,00 | -0,90 % | ¥443,00 | ¥449,00 | ¥439,00 | 7,30K |
| 2026-08-21 | ¥443,00 | 0,00 % | ¥436,00 | ¥445,00 | ¥432,00 | 6,10K |
| 2026-08-20 | ¥443,00 | +1,14 % | ¥436,00 | ¥443,00 | ¥430,00 | 5,80K |
| 2026-08-19 | ¥438,00 | -1,13 % | ¥443,00 | ¥449,00 | ¥423,00 | 33,90K |
| 2026-08-18 | ¥443,00 | -3,28 % | ¥448,00 | ¥457,00 | ¥442,00 | 38,60K |
| 2026-08-17 | ¥458,00 | +1,78 % | ¥450,00 | ¥458,00 | ¥450,00 | 12,30K |
| 2026-08-14 | ¥450,00 | +1,35 % | ¥444,00 | ¥450,00 | ¥443,00 | 5,20K |
| 2026-08-13 | ¥444,00 | -0,22 % | ¥442,00 | ¥448,00 | ¥439,00 | 15,20K |
| 2026-08-12 | ¥445,00 | +2,53 % | ¥442,00 | ¥445,00 | ¥435,00 | 9,60K |
| 2026-08-10 | ¥434,00 | +0,93 % | ¥430,00 | ¥434,00 | ¥430,00 | 2,40K |
| 2026-08-07 | ¥430,00 | 0,00 % | ¥430,00 | ¥431,00 | ¥425,00 | 2,90K |
| 2026-08-06 | ¥430,00 | +0,94 % | ¥429,00 | ¥430,00 | ¥423,00 | 5,70K |
| 2026-08-05 | ¥426,00 | -0,47 % | ¥428,00 | ¥430,00 | ¥426,00 | 2,50K |
| 2026-08-04 | ¥428,00 | 0,00 % | ¥435,00 | ¥435,00 | ¥428,00 | 1,40K |
| 2026-08-03 | ¥428,00 | -1,61 % | ¥437,00 | ¥444,00 | ¥428,00 | 9,00K |
| 2026-07-31 | ¥435,00 | 0,00 % | ¥435,00 | ¥442,00 | ¥434,00 | 8,70K |
| 2026-07-30 | ¥435,00 | -0,23 % | ¥441,00 | ¥444,00 | ¥435,00 | 2,60K |
| 2026-07-29 | ¥436,00 | +0,46 % | ¥437,00 | ¥445,00 | ¥436,00 | 1,90K |
| 2026-07-28 | ¥434,00 | -3,13 % | ¥449,00 | ¥463,00 | ¥425,00 | 20,20K |
| 2026-07-27 | ¥448,00 | -0,22 % | ¥449,00 | ¥453,00 | ¥448,00 | 3,40K |
| 2026-07-24 | ¥449,00 | +0,90 % | ¥443,00 | ¥458,00 | ¥443,00 | 9,30K |
| 2026-07-23 | ¥445,00 | +1,37 % | ¥436,00 | ¥450,00 | ¥435,00 | 13,20K |
| 2026-07-22 | ¥439,00 | +0,92 % | ¥442,00 | ¥443,00 | ¥425,00 | 11,80K |
| 2026-07-21 | ¥435,00 | -3,97 % | ¥437,00 | ¥446,00 | ¥430,00 | 15,20K |
| 2026-07-17 | ¥453,00 | -1,09 % | ¥458,00 | ¥459,00 | ¥440,00 | 9,90K |
| 2026-07-16 | ¥458,00 | +0,66 % | ¥455,00 | ¥465,00 | ¥450,00 | 19,20K |
| 2026-07-15 | ¥455,00 | +4,84 % | ¥439,00 | ¥455,00 | ¥434,00 | 34,90K |
| 2026-07-14 | ¥434,00 | +4,33 % | ¥416,00 | ¥446,00 | ¥416,00 | 18,30K |
| 2026-07-13 | ¥416,00 | +2,46 % | ¥405,00 | ¥429,00 | ¥403,00 | 32,50K |
| 2026-07-10 | ¥406,00 | -6,67 % | ¥431,00 | ¥431,00 | ¥403,00 | 36,40K |
| 2026-07-09 | ¥435,00 | +2,11 % | ¥426,00 | ¥471,00 | ¥421,00 | 110,50K |
| 2026-07-08 | ¥426,00 | +8,67 % | ¥397,00 | ¥426,00 | ¥395,00 | 54,90K |
| 2026-07-07 | ¥392,00 | +0,26 % | ¥390,00 | ¥393,00 | ¥385,00 | 10,70K |
| 2026-07-06 | ¥391,00 | +3,44 % | ¥382,00 | ¥395,00 | ¥380,00 | 40,50K |
| 2026-07-03 | ¥378,00 | +4,13 % | ¥370,00 | ¥378,00 | ¥367,00 | 17,40K |
| 2026-07-02 | ¥363,00 | +0,83 % | ¥360,00 | ¥369,00 | ¥360,00 | 10,80K |
| 2026-07-01 | ¥360,00 | +2,27 % | ¥357,00 | ¥365,00 | ¥355,00 | 23,00K |
| 2026-06-30 | ¥352,00 | +2,33 % | ¥344,00 | ¥352,00 | ¥344,00 | 4,80K |
| 2026-06-29 | ¥344,00 | +1,78 % | ¥342,00 | ¥345,00 | ¥341,00 | 5,90K |
| 2026-06-26 | ¥338,00 | 0,00 % | ¥338,00 | ¥338,00 | ¥335,00 | 6,00K |
| 2026-06-25 | ¥338,00 | +1,20 % | ¥335,00 | ¥338,00 | ¥333,00 | 5,40K |
| 2026-06-24 | ¥334,00 | +1,21 % | ¥329,00 | ¥334,00 | ¥329,00 | 4,10K |
| 2026-06-23 | ¥330,00 | +0,61 % | ¥330,00 | ¥333,00 | ¥328,00 | 3,20K |
| 2026-06-22 | ¥328,00 | 0,00 % | ¥329,00 | ¥332,00 | ¥328,00 | 5,20K |
| 2026-06-19 | ¥328,00 | +0,92 % | ¥328,00 | ¥332,00 | ¥328,00 | 3,70K |
| 2026-06-18 | ¥325,00 | +0,31 % | ¥326,00 | ¥326,00 | ¥324,00 | 2,80K |
| 2026-06-17 | ¥324,00 | 0,00 % | ¥328,00 | ¥329,00 | ¥320,00 | 6,60K |
| 2026-06-16 | ¥324,00 | +0,31 % | ¥329,00 | ¥329,00 | ¥320,00 | 13,70K |
| 2026-06-15 | ¥323,00 | +0,94 % | ¥325,00 | ¥329,00 | ¥323,00 | 3,90K |
| 2026-06-12 | ¥320,00 | +0,63 % | ¥324,00 | ¥324,00 | ¥319,00 | 5,20K |
| 2026-06-11 | ¥318,00 | -2,15 % | ¥325,00 | ¥325,00 | ¥318,00 | 11,00K |
| 2026-06-10 | ¥325,00 | -0,31 % | ¥328,00 | ¥329,00 | ¥325,00 | 3,40K |
| 2026-06-09 | ¥326,00 | -0,31 % | ¥327,00 | ¥333,00 | ¥324,00 | 6,60K |
| 2026-06-08 | ¥327,00 | -1,21 % | ¥330,00 | ¥331,00 | ¥327,00 | 8,40K |
| 2026-06-05 | ¥331,00 | +2,16 % | ¥325,00 | ¥331,00 | ¥325,00 | 3,70K |
| 2026-06-04 | ¥324,00 | +0,31 % | ¥325,00 | ¥325,00 | ¥323,00 | 5,40K |
| 2026-06-03 | ¥323,00 | +0,31 % | ¥322,00 | ¥330,00 | ¥321,00 | 9,50K |
| 2026-06-02 | ¥322,00 | -2,42 % | ¥330,00 | ¥330,00 | ¥317,00 | 13,80K |
| 2026-06-01 | ¥330,00 | -0,90 % | ¥330,00 | ¥335,00 | ¥329,00 | 9,90K |
| 2026-05-29 | ¥333,00 | +0,60 % | ¥337,00 | ¥338,00 | ¥328,00 | 10,00K |
| 2026-05-28 | ¥331,00 | 0,00 % | ¥332,00 | ¥335,00 | ¥328,00 | 12,30K |
| 2026-05-27 | ¥331,00 | -2,36 % | ¥338,00 | ¥342,00 | ¥330,00 | 24,70K |
| 2026-05-26 | ¥339,00 | -0,59 % | ¥341,00 | ¥343,00 | ¥338,00 | 8,60K |
| 2026-05-25 | ¥341,00 | -0,58 % | ¥343,00 | ¥343,00 | ¥341,00 | 5,10K |