Mullion

3494
🏛️ japan →
455.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 363.80 388.00 363.80 379.80 0.1M
2023-12-28 380.40 380.40 356.00 363.60 0.2M
2023-12-27 370.00 393.80 362.00 380.20 0.2M
2023-12-26 390.20 394.00 361.00 370.00 0.2M
2023-12-25 377.20 414.80 365.20 382.20 1.4M
2023-12-22 326.80 351.60 317.00 337.20 0.1M
2023-12-21 314.00 323.00 310.00 321.20 0.0M
2023-12-20 316.60 326.00 313.80 316.40 0.0M
2023-12-19 316.00 319.60 310.80 316.60 0.0M
2023-12-18 323.00 323.00 313.20 315.00 0.0M
2023-12-15 309.00 323.00 309.00 319.40 0.0M
2023-12-14 324.40 324.40 302.40 308.60 0.2M
2023-12-13 349.60 363.80 322.20 322.20 0.2M
2023-12-12 320.00 368.00 320.00 354.20 0.5M
2023-12-11 314.00 316.00 305.00 316.00 0.0M
2023-12-08 312.00 320.00 304.80 309.40 0.1M
2023-12-07 313.20 321.60 310.40 312.00 0.1M
2023-12-06 320.00 328.80 311.60 321.20 0.1M
2023-12-05 334.00 334.00 322.00 324.20 0.1M
2023-12-04 347.00 347.00 334.00 334.00 0.1M
2023-12-01 348.80 348.80 337.00 339.00 0.1M
2023-11-30 359.80 360.40 339.00 340.80 0.1M
2023-11-29 340.00 359.00 340.00 350.60 0.2M
2023-11-28 340.00 340.00 327.00 335.60 0.1M
2023-11-27 326.60 351.00 326.60 340.40 0.3M
2023-11-24 328.20 347.40 326.40 326.40 0.3M
2023-11-22 336.40 343.60 325.20 327.40 0.2M
2023-11-21 352.40 365.80 333.80 337.60 0.6M
2023-11-20 342.40 359.00 330.60 342.20 1.4M
2023-11-17 479.60 502.40 374.40 374.40 5.2M
2023-11-16 474.40 474.40 474.40 474.40 0.1M
2023-11-15 298.80 394.40 298.80 394.40 3.7M
2023-11-14 346.20 352.80 308.00 314.40 2.6M
2023-11-13 285.00 308.00 280.60 294.00 0.3M
2023-11-10 273.40 278.60 268.00 273.00 0.1M
2023-11-09 268.20 277.20 268.20 274.00 0.1M
2023-11-08 293.80 296.00 268.00 268.20 0.3M
2023-11-07 291.40 306.80 290.80 292.60 0.1M
2023-11-06 294.40 305.00 288.00 294.00 0.2M
2023-11-02 285.40 305.80 280.60 286.80 0.4M
2023-11-01 301.60 314.00 283.60 287.00 0.4M
2023-10-31 302.00 325.40 291.40 301.00 0.5M
2023-10-30 334.00 347.00 292.60 310.00 1.0M
2023-10-27 420.00 446.00 330.00 334.00 6.1M
2023-10-26 382.00 430.00 301.20 430.00 7.6M
2023-10-25 326.00 350.00 281.40 350.00 2.2M
2023-10-24 280.00 290.00 280.00 290.00 0.7M
2023-10-23 242.60 243.00 223.60 230.00 0.0M
2023-10-20 249.00 249.00 243.00 243.00 0.0M
2023-10-19 253.80 255.20 248.00 248.00 0.0M
2023-10-18 262.00 263.00 256.00 256.00 0.0M
2023-10-17 251.00 262.60 251.00 261.00 0.0M
2023-10-16 248.00 255.20 248.00 250.00 0.0M
2023-10-13 254.20 257.60 251.20 251.20 0.0M
2023-10-12 261.20 261.20 255.40 256.00 0.0M
2023-10-11 254.20 279.60 254.20 261.00 0.1M
2023-10-10 249.20 257.60 249.00 257.60 0.0M
2023-10-06 248.00 252.40 243.20 246.00 0.0M
2023-10-05 249.40 255.00 248.00 248.00 0.0M
2023-10-04 244.20 249.40 244.00 248.60 0.0M
2023-10-03 252.20 262.60 245.60 245.60 0.1M
2023-10-02 260.80 268.20 256.00 257.00 0.0M
2023-09-29 270.60 276.60 262.80 262.80 0.1M
2023-09-28 289.60 316.00 260.40 276.60 0.5M
2023-09-27 253.20 294.20 245.20 280.00 0.6M
2023-09-26 239.20 300.60 239.20 255.00 1.2M
2023-09-25 235.20 247.60 232.80 240.60 0.1M
2023-09-22 231.00 238.00 231.00 235.20 0.0M
2023-09-21 236.20 241.80 231.00 231.20 0.1M
2023-09-20 234.40 244.60 233.20 242.20 0.1M
2023-09-19 235.20 238.00 230.20 233.40 0.1M
2023-09-15 244.40 244.40 232.40 232.80 0.1M
2023-09-14 254.00 270.00 242.00 244.40 0.3M
2023-09-13 269.80 274.80 252.20 252.20 0.5M
2023-09-12 392.60 416.60 280.00 286.80 4.8M
2023-09-11 336.60 336.60 336.60 336.60 0.0M
2023-09-08 262.20 276.60 237.20 276.60 2.0M
2023-09-07 210.00 219.80 205.00 216.60 0.1M
2023-09-06 206.00 206.80 206.00 206.80 0.0M
2023-09-05 202.60 205.80 202.60 205.80 0.0M
2023-09-04 202.40 202.60 202.40 202.60 0.0M
2023-09-01 202.20 202.40 202.20 202.40 0.0M
2023-08-30 209.20 209.20 202.20 202.20 0.0M
2023-08-29 203.00 209.40 203.00 209.20 0.0M
2023-08-28 202.20 202.20 201.20 201.20 0.0M
2023-08-24 202.40 202.40 202.40 202.40 0.0M
2023-08-23 202.40 202.40 202.40 202.40 0.0M
2023-08-22 202.40 202.40 202.40 202.40 0.0M
2023-08-21 204.00 204.00 203.00 203.00 0.0M
2023-08-18 202.40 202.40 202.40 202.40 0.0M
2023-08-17 208.00 208.00 200.40 202.00 0.0M
2023-08-16 202.00 206.00 201.00 205.80 0.0M
2023-08-15 206.00 210.00 199.80 208.00 0.0M
2023-08-14 200.00 209.80 200.00 204.20 0.0M
2023-08-10 197.40 197.40 197.20 197.20 0.0M
2023-08-09 202.40 202.80 202.40 202.80 0.0M
2023-08-08 203.00 203.00 203.00 203.00 0.0M
2023-08-07 200.00 203.00 200.00 203.00 0.0M
2023-08-02 200.00 200.00 196.60 196.60 0.0M
2023-08-01 200.00 200.00 200.00 200.00 0.0M
2023-07-28 197.60 197.60 197.60 197.60 0.0M
2023-07-27 199.60 199.60 199.60 199.60 0.0M
2023-07-26 199.80 199.80 195.00 199.60 0.0M
2023-07-25 199.80 200.00 199.60 200.00 0.0M
2023-07-24 199.80 199.80 199.80 199.80 0.0M
2023-07-21 199.60 200.00 199.40 199.60 0.0M
2023-07-20 200.20 200.60 199.20 200.00 0.0M
2023-07-19 200.20 201.60 200.20 201.60 0.0M
2023-07-18 200.20 200.20 200.20 200.20 0.0M
2023-07-14 200.00 200.00 199.60 199.60 0.0M
2023-07-13 200.00 200.00 200.00 200.00 0.0M
2023-07-12 200.00 200.00 200.00 200.00 0.0M
2023-07-11 200.00 200.00 200.00 200.00 0.0M
2023-07-10 208.00 208.00 200.20 200.20 0.0M
2023-07-07 199.00 199.00 199.00 199.00 0.0M
2023-07-06 198.60 198.60 198.60 198.60 0.0M
2023-07-04 198.40 198.40 198.40 198.40 0.0M
2023-07-03 200.60 200.60 200.00 200.00 0.0M
2023-06-27 200.00 201.20 200.00 200.60 0.0M
2023-06-26 197.40 197.40 197.40 197.40 0.0M
2023-06-22 199.60 199.60 199.20 199.20 0.0M
2023-06-21 199.20 199.20 199.20 199.20 0.0M
2023-06-20 199.20 199.20 199.20 199.20 0.0M
2023-06-19 200.80 201.00 200.00 200.00 0.0M
2023-06-15 197.20 197.40 197.20 197.40 0.0M
2023-06-14 200.00 200.20 200.00 200.20 0.0M
2023-06-13 202.00 202.00 201.40 201.40 0.0M
2023-06-09 201.60 204.00 201.60 204.00 0.0M
2023-06-08 202.20 202.20 200.00 200.00 0.0M
2023-06-07 200.80 200.80 200.80 200.80 0.0M
2023-06-06 200.80 200.80 200.80 200.80 0.0M
2023-06-05 201.80 201.80 200.20 200.20 0.0M
2023-06-02 201.20 201.80 201.00 201.80 0.0M
2023-06-01 203.00 203.00 200.60 200.60 0.0M
2023-05-26 203.00 203.20 203.00 203.20 0.0M
2023-05-25 210.00 210.00 203.00 203.00 0.0M
2023-05-24 203.80 204.00 203.00 204.00 0.0M
2023-05-23 203.60 203.60 203.20 203.20 0.0M
2023-05-22 203.80 203.80 202.00 203.40 0.0M
2023-05-18 204.40 209.80 204.20 209.80 0.0M
2023-05-17 209.80 209.80 209.80 209.80 0.0M
2023-05-16 212.00 212.00 206.00 206.00 0.0M
2023-05-15 215.60 217.20 212.00 217.20 0.0M
2023-05-12 215.60 215.60 209.60 214.00 0.0M
2023-05-10 204.00 210.00 204.00 209.80 0.0M
2023-05-09 207.00 207.00 207.00 207.00 0.0M
2023-05-02 207.00 207.00 206.60 206.60 0.0M
2023-04-28 206.00 206.00 206.00 206.00 0.0M
2023-04-26 203.00 203.20 203.00 203.20 0.0M
2023-04-25 204.00 204.00 203.00 203.00 0.0M
2023-04-24 206.20 206.20 206.20 206.20 0.0M
2023-04-21 207.20 207.20 207.20 207.20 0.0M
2023-04-20 207.20 207.20 207.20 207.20 0.0M
2023-04-19 210.00 210.00 210.00 210.00 0.0M
2023-04-18 210.00 210.00 210.00 210.00 0.0M
2023-04-17 208.00 208.00 208.00 208.00 0.0M
2023-04-14 212.60 213.00 212.60 213.00 0.0M
2023-04-11 209.00 209.00 209.00 209.00 0.0M
2023-04-07 208.60 208.60 208.60 208.60 0.0M
2023-04-06 213.60 213.60 210.20 210.20 0.0M
2023-04-05 206.20 213.00 206.20 213.00 0.0M
2023-04-04 206.20 206.20 206.20 206.20 0.0M
2023-04-03 209.20 209.20 206.00 209.20 0.0M
2023-03-31 201.00 210.00 201.00 210.00 0.0M
2023-03-29 196.00 200.80 196.00 200.80 0.0M
2023-03-28 196.40 196.60 196.00 196.00 0.0M
2023-03-27 197.00 197.00 197.00 197.00 0.0M
2023-03-24 197.00 197.00 197.00 197.00 0.0M
2023-03-22 203.00 203.00 203.00 203.00 0.0M
2023-03-20 194.60 203.00 194.60 203.00 0.0M
2023-03-17 194.40 194.40 194.40 194.40 0.0M
2023-03-16 194.00 194.00 194.00 194.00 0.0M
2023-03-15 198.40 199.40 196.40 196.40 0.0M
2023-03-14 199.00 199.00 198.20 198.20 0.0M
2023-03-13 200.00 200.20 199.20 199.20 0.0M
2023-03-10 200.20 200.20 200.20 200.20 0.0M
2023-03-09 200.40 200.40 200.40 200.40 0.0M
2023-03-08 200.20 200.40 200.20 200.40 0.0M
2023-03-07 199.00 208.00 199.00 208.00 0.0M
2023-03-06 198.00 201.80 198.00 200.00 0.0M
2023-03-03 194.20 197.40 194.20 197.40 0.0M
2023-03-02 193.20 193.20 193.20 193.20 0.0M
2023-03-01 196.00 196.00 194.00 195.80 0.0M
2023-02-28 196.80 196.80 194.80 194.80 0.0M
2023-02-27 194.40 196.80 194.40 196.80 0.0M
2023-02-24 202.00 202.00 193.00 193.00 0.0M
2023-02-14 197.00 199.00 193.00 199.00 0.0M
2023-02-10 187.80 187.80 187.80 187.80 0.0M
2023-02-09 193.80 193.80 193.80 193.80 0.0M
2023-02-08 191.40 191.60 188.40 188.40 0.0M
2023-02-06 187.20 187.20 187.20 187.20 0.0M
2023-02-03 187.20 187.20 187.20 187.20 0.0M
2023-01-27 187.20 187.20 187.20 187.20 0.0M
2023-01-26 187.20 187.20 187.20 187.20 0.0M
2023-01-25 192.00 192.00 187.20 187.20 0.0M
2023-01-20 185.00 185.00 185.00 185.00 0.0M
2023-01-19 186.00 186.60 186.00 186.60 0.0M
2023-01-18 186.80 192.00 186.80 192.00 0.0M
2023-01-17 183.80 183.80 183.80 183.80 0.0M
2023-01-06 182.80 182.80 182.80 182.80 0.0M
2023-01-05 184.60 184.60 184.60 184.60 0.0M