Molitec Steel Co., Ltd. (TYO:5986)
Japan · Delayed Price · Currency is JPY 229.00
-2.00 (-0.87%)
Jun 16, 2026, 3:30 PM JST
Molitec Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 226.00 | 227.00 | 225.00 | 226.00 | 226.00 | -0.88% | 21,400 |
| Jun 9, 2026 | 226.00 | 229.00 | 226.00 | 228.00 | 228.00 | 0.88% | 18,200 |
| Jun 8, 2026 | 231.00 | 231.00 | 223.00 | 226.00 | 226.00 | -3.00% | 66,400 |
| Jun 5, 2026 | 231.00 | 234.00 | 231.00 | 233.00 | 233.00 | 0.87% | 10,300 |
| Jun 4, 2026 | 236.00 | 236.00 | 231.00 | 231.00 | 231.00 | -2.12% | 20,600 |
| Jun 3, 2026 | 230.00 | 236.00 | 230.00 | 236.00 | 236.00 | 1.72% | 27,800 |
| Jun 2, 2026 | 239.00 | 239.00 | 230.00 | 232.00 | 232.00 | -2.11% | 29,100 |
| Jun 1, 2026 | 245.00 | 245.00 | 230.00 | 237.00 | 237.00 | -3.27% | 64,700 |
| May 29, 2026 | 249.00 | 249.00 | 242.00 | 245.00 | 245.00 | 0.41% | 39,400 |
| May 28, 2026 | 244.00 | 250.00 | 243.00 | 244.00 | 244.00 | -0.41% | 71,400 |
| May 27, 2026 | 248.00 | 250.00 | 240.00 | 245.00 | 245.00 | 1.24% | 81,800 |
| May 26, 2026 | 238.00 | 248.00 | 233.00 | 242.00 | 242.00 | 3.86% | 142,400 |
| May 25, 2026 | 238.00 | 238.00 | 226.00 | 233.00 | 233.00 | 0.43% | 48,600 |
| May 22, 2026 | 229.00 | 232.00 | 228.00 | 232.00 | 232.00 | 1.31% | 13,200 |
| May 21, 2026 | 230.00 | 231.00 | 228.00 | 229.00 | 229.00 | 0.44% | 11,100 |
| May 20, 2026 | 234.00 | 234.00 | 228.00 | 228.00 | 228.00 | -2.56% | 38,300 |
| May 19, 2026 | 232.00 | 236.00 | 229.00 | 234.00 | 234.00 | 0.86% | 56,800 |
| May 18, 2026 | 233.00 | 234.00 | 228.00 | 232.00 | 232.00 | -1.28% | 84,500 |
| May 15, 2026 | 238.00 | 238.00 | 231.00 | 235.00 | 235.00 | 1.29% | 50,100 |
| May 14, 2026 | 231.00 | 240.00 | 225.00 | 232.00 | 232.00 | 1.75% | 122,900 |
| May 13, 2026 | 226.00 | 229.00 | 226.00 | 228.00 | 228.00 | 0.44% | 19,800 |
| May 12, 2026 | 232.00 | 232.00 | 226.00 | 227.00 | 227.00 | -1.30% | 15,200 |
| May 11, 2026 | 228.00 | 230.00 | 223.00 | 230.00 | 230.00 | - | 46,600 |
| May 8, 2026 | 229.00 | 232.00 | 228.00 | 230.00 | 230.00 | - | 20,000 |
| May 7, 2026 | 234.00 | 234.00 | 229.00 | 230.00 | 230.00 | 1.32% | 12,800 |
| May 1, 2026 | 228.00 | 229.00 | 226.00 | 227.00 | 227.00 | -2.16% | 53,600 |
| Apr 30, 2026 | 236.00 | 236.00 | 231.00 | 232.00 | 232.00 | -0.85% | 17,000 |
| Apr 28, 2026 | 231.00 | 234.00 | 230.00 | 234.00 | 234.00 | - | 28,000 |
| Apr 27, 2026 | 238.00 | 238.00 | 231.00 | 234.00 | 234.00 | 1.74% | 35,400 |
| Apr 24, 2026 | 239.00 | 239.00 | 228.00 | 230.00 | 230.00 | -0.43% | 48,100 |
| Apr 23, 2026 | 243.00 | 243.00 | 229.00 | 231.00 | 231.00 | -1.70% | 56,500 |
| Apr 22, 2026 | 235.00 | 237.00 | 232.00 | 235.00 | 235.00 | 2.17% | 24,100 |
| Apr 21, 2026 | 231.00 | 231.00 | 230.00 | 230.00 | 230.00 | 0.44% | 6,900 |
| Apr 20, 2026 | 231.00 | 231.00 | 229.00 | 229.00 | 229.00 | -0.87% | 13,100 |
| Apr 17, 2026 | 231.00 | 231.00 | 229.00 | 231.00 | 231.00 | -0.86% | 15,100 |
| Apr 16, 2026 | 236.00 | 236.00 | 233.00 | 233.00 | 233.00 | 0.43% | 18,700 |
| Apr 15, 2026 | 235.00 | 237.00 | 231.00 | 232.00 | 232.00 | -0.85% | 29,800 |
| Apr 14, 2026 | 235.00 | 236.00 | 233.00 | 234.00 | 234.00 | 0.43% | 18,700 |
| Apr 13, 2026 | 233.00 | 235.00 | 232.00 | 233.00 | 233.00 | 0.87% | 22,100 |
| Apr 10, 2026 | 234.00 | 236.00 | 231.00 | 231.00 | 231.00 | -2.94% | 27,600 |
| Apr 9, 2026 | 239.00 | 239.00 | 234.00 | 238.00 | 238.00 | 0.42% | 14,800 |
| Apr 8, 2026 | 230.00 | 238.00 | 230.00 | 237.00 | 237.00 | 4.41% | 32,100 |
| Apr 7, 2026 | 235.00 | 235.00 | 227.00 | 227.00 | 227.00 | -1.30% | 39,200 |
| Apr 6, 2026 | 226.00 | 233.00 | 226.00 | 230.00 | 230.00 | 1.77% | 21,000 |
| Apr 3, 2026 | 227.00 | 229.00 | 225.00 | 226.00 | 226.00 | -1.31% | 29,800 |
| Apr 2, 2026 | 233.00 | 233.00 | 225.00 | 229.00 | 229.00 | - | 27,300 |
| Apr 1, 2026 | 228.00 | 232.00 | 226.00 | 229.00 | 229.00 | 1.78% | 40,600 |