Molitec Steel Co., Ltd. (TYO:5986)
Japan · Delayed Price · Currency is JPY 242.00
+9.00 (3.86%)
May 26, 2026, 3:30 PM JST
Molitec Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 226.00 | 233.00 | 225.00 | 225.00 | 225.00 | -2.17% | 86,300 |
| Mar 30, 2026 | 227.00 | 234.00 | 223.00 | 230.00 | 230.00 | 0.44% | 74,300 |
| Mar 27, 2026 | 236.00 | 237.00 | 227.00 | 233.00 | 229.00 | -0.43% | 119,800 |
| Mar 26, 2026 | 243.00 | 243.00 | 234.00 | 234.00 | 229.98 | -2.50% | 198,300 |
| Mar 25, 2026 | 253.00 | 253.00 | 231.00 | 240.00 | 235.88 | -2.83% | 395,500 |
| Mar 24, 2026 | 254.00 | 279.00 | 239.00 | 247.00 | 242.76 | 15.42% | 2,290,700 |
| Mar 23, 2026 | 220.00 | 221.00 | 213.00 | 214.00 | 210.33 | -6.14% | 75,000 |
| Mar 19, 2026 | 229.00 | 231.00 | 226.00 | 228.00 | 224.09 | -1.72% | 18,000 |
| Mar 18, 2026 | 227.00 | 233.00 | 227.00 | 232.00 | 228.02 | 2.65% | 26,100 |
| Mar 17, 2026 | 227.00 | 231.00 | 226.00 | 226.00 | 222.12 | - | 28,200 |
| Mar 16, 2026 | 226.00 | 228.00 | 223.00 | 226.00 | 222.12 | - | 43,900 |
| Mar 13, 2026 | 227.00 | 229.00 | 225.00 | 226.00 | 222.12 | -0.88% | 16,500 |
| Mar 12, 2026 | 235.00 | 235.00 | 225.00 | 228.00 | 224.09 | -2.98% | 30,000 |
| Mar 11, 2026 | 238.00 | 238.00 | 234.00 | 235.00 | 230.97 | 2.17% | 13,400 |
| Mar 10, 2026 | 225.00 | 232.00 | 225.00 | 230.00 | 226.05 | 2.68% | 32,800 |