Molitec Steel Co., Ltd. (TYO:5986)
Japan · Delayed Price · Currency is JPY 280.00
-4.00 (-1.41%)
Oct 8, 2026, 3:30 PM JST
Molitec Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 280.00 | 280.00 | 276.00 | 280.00 | 280.00 | -1.41% | 103,300 |
| Oct 7, 2026 | 283.00 | 285.00 | 281.00 | 284.00 | 284.00 | -0.35% | 62,200 |
| Oct 6, 2026 | 283.00 | 286.00 | 283.00 | 285.00 | 285.00 | 0.35% | 28,000 |
| Oct 5, 2026 | 288.00 | 289.00 | 279.00 | 284.00 | 284.00 | -1.73% | 84,400 |
| Oct 2, 2026 | 287.00 | 291.00 | 287.00 | 289.00 | 289.00 | -1.03% | 63,200 |
| Oct 1, 2026 | 290.00 | 295.00 | 290.00 | 292.00 | 292.00 | 1.39% | 131,800 |
| Sep 30, 2026 | 286.00 | 292.00 | 284.00 | 288.00 | 288.00 | 0.70% | 183,200 |
| Sep 29, 2026 | 293.00 | 293.00 | 279.00 | 286.00 | 286.00 | -2.72% | 230,100 |
| Sep 28, 2026 | 295.00 | 307.00 | 276.00 | 294.00 | 294.00 | 11.79% | 1,185,500 |
| Sep 25, 2026 | 264.00 | 264.00 | 262.00 | 263.00 | 263.00 | 0.38% | 49,600 |
| Sep 24, 2026 | 265.00 | 265.00 | 260.00 | 262.00 | 262.00 | 0.38% | 72,000 |
| Sep 18, 2026 | 261.00 | 264.00 | 259.00 | 261.00 | 261.00 | 0.77% | 35,700 |
| Sep 17, 2026 | 259.00 | 264.00 | 258.00 | 259.00 | 259.00 | -0.38% | 99,000 |
| Sep 16, 2026 | 258.00 | 265.00 | 256.00 | 260.00 | 260.00 | 0.78% | 101,300 |
| Sep 15, 2026 | 256.00 | 259.00 | 256.00 | 258.00 | 258.00 | 0.39% | 21,500 |
| Sep 14, 2026 | 256.00 | 258.00 | 256.00 | 257.00 | 257.00 | -0.39% | 20,800 |
| Sep 11, 2026 | 258.00 | 260.00 | 255.00 | 258.00 | 258.00 | - | 41,900 |
| Sep 10, 2026 | 257.00 | 259.00 | 256.00 | 258.00 | 258.00 | - | 27,000 |
| Sep 9, 2026 | 258.00 | 258.00 | 256.00 | 258.00 | 258.00 | - | 27,200 |
| Sep 8, 2026 | 258.00 | 258.00 | 255.00 | 258.00 | 258.00 | 0.39% | 26,100 |
| Sep 7, 2026 | 257.00 | 258.00 | 254.00 | 257.00 | 257.00 | - | 40,800 |
| Sep 4, 2026 | 257.00 | 259.00 | 256.00 | 257.00 | 257.00 | - | 21,100 |
| Sep 3, 2026 | 258.00 | 258.00 | 255.00 | 257.00 | 257.00 | - | 20,700 |
| Sep 2, 2026 | 256.00 | 258.00 | 255.00 | 257.00 | 257.00 | 0.39% | 29,400 |
| Sep 1, 2026 | 256.00 | 258.00 | 256.00 | 256.00 | 256.00 | -0.78% | 22,200 |
| Aug 31, 2026 | 258.00 | 258.00 | 256.00 | 258.00 | 258.00 | - | 23,700 |
| Aug 28, 2026 | 259.00 | 259.00 | 256.00 | 258.00 | 258.00 | 0.78% | 10,400 |
| Aug 27, 2026 | 259.00 | 259.00 | 255.00 | 256.00 | 256.00 | -0.78% | 49,400 |
| Aug 26, 2026 | 258.00 | 258.00 | 256.00 | 258.00 | 258.00 | -0.39% | 27,600 |
| Aug 25, 2026 | 264.00 | 264.00 | 258.00 | 259.00 | 259.00 | -0.77% | 41,000 |
| Aug 24, 2026 | 257.00 | 261.00 | 256.00 | 261.00 | 261.00 | 1.56% | 27,100 |
| Aug 21, 2026 | 257.00 | 257.00 | 255.00 | 257.00 | 257.00 | 0.39% | 16,400 |
| Aug 20, 2026 | 256.00 | 258.00 | 255.00 | 256.00 | 256.00 | 0.39% | 32,300 |
| Aug 19, 2026 | 259.00 | 259.00 | 254.00 | 255.00 | 255.00 | -0.78% | 56,900 |
| Aug 18, 2026 | 259.00 | 259.00 | 256.00 | 257.00 | 257.00 | -0.77% | 49,600 |
| Aug 17, 2026 | 259.00 | 260.00 | 256.00 | 259.00 | 259.00 | 1.97% | 68,600 |
| Aug 14, 2026 | 257.00 | 258.00 | 252.00 | 254.00 | 254.00 | - | 80,900 |
| Aug 13, 2026 | 247.00 | 255.00 | 247.00 | 254.00 | 254.00 | 3.25% | 86,700 |
| Aug 12, 2026 | 247.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | 117,700 |
| Aug 10, 2026 | 246.00 | 249.00 | 245.00 | 246.00 | 246.00 | -1.60% | 75,500 |
| Aug 7, 2026 | 249.00 | 253.00 | 242.00 | 250.00 | 250.00 | 2.04% | 71,300 |
| Aug 6, 2026 | 248.00 | 250.00 | 242.00 | 245.00 | 245.00 | -1.21% | 30,000 |
| Aug 5, 2026 | 249.00 | 251.00 | 245.00 | 248.00 | 248.00 | -0.40% | 47,600 |
| Aug 4, 2026 | 251.00 | 251.00 | 245.00 | 249.00 | 249.00 | -0.40% | 51,000 |
| Aug 3, 2026 | 250.00 | 252.00 | 249.00 | 250.00 | 250.00 | 0.40% | 28,700 |
| Jul 31, 2026 | 254.00 | 254.00 | 249.00 | 249.00 | 249.00 | 0.40% | 54,100 |
| Jul 30, 2026 | 247.00 | 253.00 | 244.00 | 248.00 | 248.00 | 0.40% | 78,100 |
| Jul 29, 2026 | 245.00 | 248.00 | 244.00 | 247.00 | 247.00 | 0.41% | 19,500 |
| Jul 28, 2026 | 246.00 | 248.00 | 243.00 | 246.00 | 246.00 | - | 15,000 |
| Jul 27, 2026 | 242.00 | 247.00 | 240.00 | 246.00 | 246.00 | 2.50% | 62,600 |