Molitec Steel Co., Ltd. (TYO:5986)
Japan · Delayed Price · Currency is JPY 257.00
+1.00 (0.39%)
Aug 21, 2026, 3:30 PM JST
Molitec Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 242.00 | 242.00 | 235.00 | 240.00 | 240.00 | 0.84% | 43,100 |
| Jul 23, 2026 | 237.00 | 238.00 | 236.00 | 238.00 | 238.00 | 0.85% | 13,500 |
| Jul 22, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | -0.84% | 11,100 |
| Jul 21, 2026 | 238.00 | 239.00 | 235.00 | 238.00 | 238.00 | 0.85% | 15,400 |
| Jul 17, 2026 | 237.00 | 238.00 | 233.00 | 236.00 | 236.00 | -1.26% | 38,800 |
| Jul 16, 2026 | 239.00 | 239.00 | 235.00 | 239.00 | 239.00 | 0.84% | 8,700 |
| Jul 15, 2026 | 237.00 | 238.00 | 236.00 | 237.00 | 237.00 | - | 17,600 |
| Jul 14, 2026 | 237.00 | 239.00 | 235.00 | 237.00 | 237.00 | 0.42% | 26,500 |
| Jul 13, 2026 | 239.00 | 239.00 | 235.00 | 236.00 | 236.00 | 0.43% | 17,200 |
| Jul 10, 2026 | 238.00 | 238.00 | 234.00 | 235.00 | 235.00 | - | 23,500 |
| Jul 9, 2026 | 238.00 | 238.00 | 235.00 | 235.00 | 235.00 | -0.42% | 12,000 |
| Jul 8, 2026 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 0.85% | 26,600 |
| Jul 7, 2026 | 233.00 | 238.00 | 233.00 | 234.00 | 234.00 | 0.43% | 43,900 |
| Jul 6, 2026 | 234.00 | 235.00 | 230.00 | 233.00 | 233.00 | -0.43% | 23,300 |
| Jul 3, 2026 | 232.00 | 235.00 | 232.00 | 234.00 | 234.00 | 0.43% | 26,300 |
| Jul 2, 2026 | 229.00 | 234.00 | 229.00 | 233.00 | 233.00 | 1.30% | 39,600 |
| Jul 1, 2026 | 229.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.44% | 2,800 |
| Jun 30, 2026 | 233.00 | 233.00 | 227.00 | 229.00 | 229.00 | - | 15,800 |
| Jun 29, 2026 | 228.00 | 232.00 | 227.00 | 229.00 | 229.00 | 0.88% | 16,100 |
| Jun 26, 2026 | 232.00 | 232.00 | 227.00 | 227.00 | 227.00 | -2.16% | 6,600 |
| Jun 25, 2026 | 235.00 | 235.00 | 226.00 | 232.00 | 232.00 | 0.87% | 22,200 |
| Jun 24, 2026 | 230.00 | 231.00 | 228.00 | 230.00 | 230.00 | 0.88% | 6,100 |
| Jun 23, 2026 | 231.00 | 231.00 | 228.00 | 228.00 | 228.00 | -1.30% | 7,000 |
| Jun 22, 2026 | 232.00 | 233.00 | 230.00 | 231.00 | 231.00 | -0.43% | 10,000 |
| Jun 19, 2026 | 235.00 | 236.00 | 230.00 | 232.00 | 232.00 | -1.28% | 30,000 |
| Jun 18, 2026 | 233.00 | 235.00 | 231.00 | 235.00 | 235.00 | 1.29% | 11,800 |
| Jun 17, 2026 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | 1.31% | 10,500 |
| Jun 16, 2026 | 231.00 | 233.00 | 229.00 | 229.00 | 229.00 | -0.87% | 30,000 |
| Jun 15, 2026 | 228.00 | 234.00 | 228.00 | 231.00 | 231.00 | 2.21% | 20,800 |
| Jun 12, 2026 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1.35% | 12,700 |
| Jun 11, 2026 | 226.00 | 226.00 | 219.00 | 223.00 | 223.00 | -1.33% | 35,500 |