Molitec Steel Co., Ltd. (TYO:5986)
Japan · Delayed Price · Currency is JPY 234.00
-6.00 (-2.50%)
At close: Mar 26, 2026
Molitec Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 243.00 | 243.00 | 234.00 | 234.00 | 234.00 | -2.50% | 198,300 |
| Mar 25, 2026 | 253.00 | 253.00 | 231.00 | 240.00 | 240.00 | -2.83% | 395,500 |
| Mar 24, 2026 | 254.00 | 279.00 | 239.00 | 247.00 | 247.00 | 15.42% | 2,290,700 |
| Mar 23, 2026 | 220.00 | 221.00 | 213.00 | 214.00 | 214.00 | -6.14% | 75,000 |
| Mar 19, 2026 | 229.00 | 231.00 | 226.00 | 228.00 | 228.00 | -1.72% | 18,000 |
| Mar 18, 2026 | 227.00 | 233.00 | 227.00 | 232.00 | 232.00 | 2.65% | 26,100 |
| Mar 17, 2026 | 227.00 | 231.00 | 226.00 | 226.00 | 226.00 | - | 28,200 |
| Mar 16, 2026 | 226.00 | 228.00 | 223.00 | 226.00 | 226.00 | - | 43,900 |
| Mar 13, 2026 | 227.00 | 229.00 | 225.00 | 226.00 | 226.00 | -0.88% | 16,500 |
| Mar 12, 2026 | 235.00 | 235.00 | 225.00 | 228.00 | 228.00 | -2.98% | 30,000 |
| Mar 11, 2026 | 238.00 | 238.00 | 234.00 | 235.00 | 235.00 | 2.17% | 13,400 |
| Mar 10, 2026 | 225.00 | 232.00 | 225.00 | 230.00 | 230.00 | 2.68% | 32,800 |
| Mar 9, 2026 | 222.00 | 224.00 | 218.00 | 224.00 | 224.00 | -3.45% | 61,100 |
| Mar 6, 2026 | 230.00 | 233.00 | 228.00 | 232.00 | 232.00 | -0.85% | 34,200 |
| Mar 5, 2026 | 225.00 | 237.00 | 225.00 | 234.00 | 234.00 | 5.41% | 71,900 |
| Mar 4, 2026 | 228.00 | 229.00 | 220.00 | 222.00 | 222.00 | -5.13% | 136,700 |
| Mar 3, 2026 | 243.00 | 243.00 | 232.00 | 234.00 | 234.00 | -3.70% | 75,600 |
| Mar 2, 2026 | 232.00 | 243.00 | 229.00 | 243.00 | 243.00 | 2.97% | 83,800 |
| Feb 27, 2026 | 239.00 | 240.00 | 232.00 | 236.00 | 236.00 | -1.26% | 127,900 |
| Feb 26, 2026 | 241.00 | 242.00 | 238.00 | 239.00 | 239.00 | - | 36,400 |
| Feb 25, 2026 | 241.00 | 244.00 | 239.00 | 239.00 | 239.00 | -0.83% | 53,700 |
| Feb 24, 2026 | 240.00 | 241.00 | 235.00 | 241.00 | 241.00 | 1.26% | 86,000 |
| Feb 20, 2026 | 255.00 | 257.00 | 238.00 | 238.00 | 238.00 | -6.67% | 189,200 |
| Feb 19, 2026 | 261.00 | 262.00 | 254.00 | 255.00 | 255.00 | -1.16% | 121,700 |
| Feb 18, 2026 | 269.00 | 269.00 | 251.00 | 258.00 | 258.00 | -1.15% | 296,500 |
| Feb 17, 2026 | 238.00 | 264.00 | 238.00 | 261.00 | 261.00 | 10.13% | 431,000 |
| Feb 16, 2026 | 236.00 | 239.00 | 230.00 | 237.00 | 237.00 | 6.28% | 145,800 |
| Feb 13, 2026 | 228.00 | 230.00 | 221.00 | 223.00 | 223.00 | - | 212,700 |
| Feb 12, 2026 | 225.00 | 226.00 | 218.00 | 223.00 | 223.00 | 0.45% | 194,800 |
| Feb 10, 2026 | 212.00 | 249.00 | 209.00 | 222.00 | 222.00 | 5.21% | 1,251,300 |
| Feb 9, 2026 | 208.00 | 211.00 | 205.00 | 211.00 | 211.00 | 3.43% | 101,700 |
| Feb 6, 2026 | 209.00 | 210.00 | 204.00 | 204.00 | 204.00 | -1.92% | 84,200 |
| Feb 5, 2026 | 208.00 | 211.00 | 205.00 | 208.00 | 208.00 | - | 108,600 |
| Feb 4, 2026 | 213.00 | 213.00 | 208.00 | 208.00 | 208.00 | -3.70% | 195,200 |
| Feb 3, 2026 | 197.00 | 232.00 | 197.00 | 216.00 | 216.00 | 10.20% | 1,159,400 |
| Feb 2, 2026 | 197.00 | 199.00 | 196.00 | 196.00 | 196.00 | -0.51% | 51,700 |
| Jan 30, 2026 | 198.00 | 198.00 | 195.00 | 197.00 | 197.00 | - | 27,900 |
| Jan 29, 2026 | 197.00 | 198.00 | 195.00 | 197.00 | 197.00 | -0.51% | 78,200 |
| Jan 28, 2026 | 199.00 | 199.00 | 196.00 | 198.00 | 198.00 | -0.50% | 77,700 |
| Jan 27, 2026 | 199.00 | 199.00 | 197.00 | 199.00 | 199.00 | 0.51% | 43,000 |
| Jan 26, 2026 | 199.00 | 200.00 | 197.00 | 198.00 | 198.00 | -0.50% | 89,000 |
| Jan 23, 2026 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | -0.50% | 38,400 |
| Jan 22, 2026 | 199.00 | 200.00 | 196.00 | 200.00 | 200.00 | 2.04% | 89,800 |
| Jan 21, 2026 | 197.00 | 199.00 | 194.00 | 196.00 | 196.00 | -1.51% | 102,600 |
| Jan 20, 2026 | 199.00 | 199.00 | 198.00 | 199.00 | 199.00 | 0.51% | 42,100 |
| Jan 19, 2026 | 200.00 | 201.00 | 198.00 | 198.00 | 198.00 | -1.00% | 165,800 |
| Jan 16, 2026 | 201.00 | 204.00 | 200.00 | 200.00 | 200.00 | - | 120,300 |
| Jan 15, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | - | 64,500 |
| Jan 14, 2026 | 199.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 75,000 |
| Jan 13, 2026 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | 0.50% | 28,800 |