Molitec Steel Co., Ltd. (TYO:5986)
Japan · Delayed Price · Currency is JPY 254.00
-2.00 (-0.78%)
Nov 4, 2026, 3:30 PM JST
Molitec Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 257.00 | 257.00 | 249.00 | 254.00 | 254.00 | -0.78% | 101,700 |
| Nov 2, 2026 | 258.00 | 261.00 | 256.00 | 256.00 | 256.00 | -1.16% | 56,000 |
| Oct 30, 2026 | 262.00 | 264.00 | 257.00 | 259.00 | 259.00 | -1.52% | 96,800 |
| Oct 29, 2026 | 263.00 | 264.00 | 260.00 | 263.00 | 263.00 | - | 53,600 |
| Oct 28, 2026 | 263.00 | 268.00 | 263.00 | 263.00 | 263.00 | 0.38% | 58,700 |
| Oct 27, 2026 | 262.00 | 268.00 | 260.00 | 262.00 | 262.00 | -1.13% | 80,900 |
| Oct 26, 2026 | 262.00 | 266.00 | 261.00 | 265.00 | 265.00 | 0.76% | 58,300 |
| Oct 23, 2026 | 268.00 | 268.00 | 262.00 | 263.00 | 263.00 | -2.23% | 94,900 |
| Oct 22, 2026 | 271.00 | 275.00 | 268.00 | 269.00 | 269.00 | -0.74% | 40,800 |
| Oct 21, 2026 | 270.00 | 272.00 | 269.00 | 271.00 | 271.00 | 0.37% | 21,000 |
| Oct 20, 2026 | 271.00 | 272.00 | 266.00 | 270.00 | 270.00 | -0.74% | 65,000 |
| Oct 19, 2026 | 268.00 | 275.00 | 266.00 | 272.00 | 272.00 | 1.12% | 67,700 |
| Oct 16, 2026 | 271.00 | 271.00 | 263.00 | 269.00 | 269.00 | - | 83,200 |
| Oct 15, 2026 | 274.00 | 275.00 | 265.00 | 269.00 | 269.00 | -3.58% | 153,700 |
| Oct 14, 2026 | 277.00 | 280.00 | 277.00 | 279.00 | 279.00 | - | 21,100 |
| Oct 13, 2026 | 280.00 | 282.00 | 275.00 | 279.00 | 279.00 | -1.06% | 81,600 |
| Oct 9, 2026 | 275.00 | 283.00 | 275.00 | 282.00 | 282.00 | 0.71% | 46,300 |
| 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 |