Molitec Steel Co., Ltd. (TYO:5986)
Japan
· Delayed Price · Currency is JPY 230.00
+6.00 (2.68%)
Mar 10, 2026, 3:30 PM JST
Molitec Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 222.00 | 224.00 | 218.00 | 224.00 | 224.00 | -3.45% | 61,100 |
| Mar 6, 2026 | 230.00 | 233.00 | 228.00 | 232.00 | 232.00 | -0.85% | 34,200 |
| Mar 5, 2026 | 225.00 | 237.00 | 225.00 | 234.00 | 234.00 | 5.41% | 71,900 |
| Mar 4, 2026 | 228.00 | 229.00 | 220.00 | 222.00 | 222.00 | -5.13% | 136,700 |
| Mar 3, 2026 | 243.00 | 243.00 | 232.00 | 234.00 | 234.00 | -3.70% | 75,600 |
| Mar 2, 2026 | 232.00 | 243.00 | 229.00 | 243.00 | 243.00 | 2.97% | 83,800 |
| Feb 27, 2026 | 239.00 | 240.00 | 232.00 | 236.00 | 236.00 | -1.26% | 127,900 |
| Feb 26, 2026 | 241.00 | 242.00 | 238.00 | 239.00 | 239.00 | - | 36,400 |
| Feb 25, 2026 | 241.00 | 244.00 | 239.00 | 239.00 | 239.00 | -0.83% | 53,700 |
| Feb 24, 2026 | 240.00 | 241.00 | 235.00 | 241.00 | 241.00 | 1.26% | 86,000 |
| Feb 20, 2026 | 255.00 | 257.00 | 238.00 | 238.00 | 238.00 | -6.67% | 189,200 |
| Feb 19, 2026 | 261.00 | 262.00 | 254.00 | 255.00 | 255.00 | -1.16% | 121,700 |
| Feb 18, 2026 | 269.00 | 269.00 | 251.00 | 258.00 | 258.00 | -1.15% | 296,500 |
| Feb 17, 2026 | 238.00 | 264.00 | 238.00 | 261.00 | 261.00 | 10.13% | 431,000 |
| Feb 16, 2026 | 236.00 | 239.00 | 230.00 | 237.00 | 237.00 | 6.28% | 145,800 |
| Feb 13, 2026 | 228.00 | 230.00 | 221.00 | 223.00 | 223.00 | - | 212,700 |
| Feb 12, 2026 | 225.00 | 226.00 | 218.00 | 223.00 | 223.00 | 0.45% | 194,800 |
| Feb 10, 2026 | 212.00 | 249.00 | 209.00 | 222.00 | 222.00 | 5.21% | 1,251,300 |
| Feb 9, 2026 | 208.00 | 211.00 | 205.00 | 211.00 | 211.00 | 3.43% | 101,700 |
| Feb 6, 2026 | 209.00 | 210.00 | 204.00 | 204.00 | 204.00 | -1.92% | 84,200 |
| Feb 5, 2026 | 208.00 | 211.00 | 205.00 | 208.00 | 208.00 | - | 108,600 |
| Feb 4, 2026 | 213.00 | 213.00 | 208.00 | 208.00 | 208.00 | -3.70% | 195,200 |
| Feb 3, 2026 | 197.00 | 232.00 | 197.00 | 216.00 | 216.00 | 10.20% | 1,159,400 |
| Feb 2, 2026 | 197.00 | 199.00 | 196.00 | 196.00 | 196.00 | -0.51% | 51,700 |
| Jan 30, 2026 | 198.00 | 198.00 | 195.00 | 197.00 | 197.00 | - | 27,900 |
| Jan 29, 2026 | 197.00 | 198.00 | 195.00 | 197.00 | 197.00 | -0.51% | 78,200 |
| Jan 28, 2026 | 199.00 | 199.00 | 196.00 | 198.00 | 198.00 | -0.50% | 77,700 |
| Jan 27, 2026 | 199.00 | 199.00 | 197.00 | 199.00 | 199.00 | 0.51% | 43,000 |
| Jan 26, 2026 | 199.00 | 200.00 | 197.00 | 198.00 | 198.00 | -0.50% | 89,000 |
| Jan 23, 2026 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | -0.50% | 38,400 |
| Jan 22, 2026 | 199.00 | 200.00 | 196.00 | 200.00 | 200.00 | 2.04% | 89,800 |
| Jan 21, 2026 | 197.00 | 199.00 | 194.00 | 196.00 | 196.00 | -1.51% | 102,600 |
| Jan 20, 2026 | 199.00 | 199.00 | 198.00 | 199.00 | 199.00 | 0.51% | 42,100 |
| Jan 19, 2026 | 200.00 | 201.00 | 198.00 | 198.00 | 198.00 | -1.00% | 165,800 |
| Jan 16, 2026 | 201.00 | 204.00 | 200.00 | 200.00 | 200.00 | - | 120,300 |
| Jan 15, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | - | 64,500 |
| Jan 14, 2026 | 199.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 75,000 |
| Jan 13, 2026 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | 0.50% | 28,800 |
| Jan 9, 2026 | 201.00 | 202.00 | 197.00 | 199.00 | 199.00 | -1.00% | 42,100 |
| Jan 8, 2026 | 197.00 | 201.00 | 197.00 | 201.00 | 201.00 | 2.55% | 33,300 |
| Jan 7, 2026 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | -0.51% | 14,900 |
| Jan 6, 2026 | 196.00 | 197.00 | 194.00 | 197.00 | 197.00 | 1.55% | 31,500 |
| Jan 5, 2026 | 192.00 | 199.00 | 191.00 | 194.00 | 194.00 | 1.57% | 116,900 |
| Dec 30, 2025 | 192.00 | 192.00 | 189.00 | 191.00 | 191.00 | -0.52% | 21,600 |
| Dec 29, 2025 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | 1.59% | 17,500 |
| Dec 26, 2025 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | - | 23,500 |
| Dec 25, 2025 | 189.00 | 191.00 | 189.00 | 189.00 | 189.00 | - | 41,200 |
| Dec 24, 2025 | 189.00 | 191.00 | 189.00 | 189.00 | 189.00 | -0.53% | 42,600 |
| Dec 23, 2025 | 189.00 | 191.00 | 188.00 | 190.00 | 190.00 | 1.06% | 28,800 |
| Dec 22, 2025 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | 0.53% | 22,700 |
| Dec 19, 2025 | 189.00 | 190.00 | 187.00 | 187.00 | 187.00 | -1.06% | 21,000 |
| Dec 18, 2025 | 188.00 | 191.00 | 188.00 | 189.00 | 189.00 | - | 12,200 |
| Dec 17, 2025 | 190.00 | 192.00 | 189.00 | 189.00 | 189.00 | -1.56% | 29,000 |
| Dec 16, 2025 | 190.00 | 192.00 | 188.00 | 192.00 | 192.00 | 1.05% | 34,600 |
| Dec 15, 2025 | 189.00 | 190.00 | 188.00 | 190.00 | 190.00 | - | 21,200 |
| Dec 12, 2025 | 193.00 | 194.00 | 189.00 | 190.00 | 190.00 | -1.55% | 54,500 |
| Dec 11, 2025 | 192.00 | 194.00 | 191.00 | 193.00 | 193.00 | 0.52% | 26,500 |
| Dec 10, 2025 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | - | 25,500 |
| Dec 9, 2025 | 193.00 | 194.00 | 192.00 | 192.00 | 192.00 | -0.52% | 24,400 |
| Dec 8, 2025 | 193.00 | 195.00 | 192.00 | 193.00 | 193.00 | - | 10,800 |
| Dec 5, 2025 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | -0.52% | 6,800 |
| Dec 4, 2025 | 194.00 | 196.00 | 193.00 | 194.00 | 194.00 | - | 13,400 |
| Dec 3, 2025 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | -1.02% | 11,800 |
| Dec 2, 2025 | 198.00 | 198.00 | 194.00 | 196.00 | 196.00 | -1.01% | 21,800 |
| Dec 1, 2025 | 197.00 | 199.00 | 195.00 | 198.00 | 198.00 | 2.06% | 25,300 |
| Nov 28, 2025 | 196.00 | 197.00 | 193.00 | 194.00 | 194.00 | -1.02% | 29,200 |
| Nov 27, 2025 | 195.00 | 196.00 | 193.00 | 196.00 | 196.00 | 1.55% | 20,800 |
| Nov 26, 2025 | 192.00 | 195.00 | 192.00 | 193.00 | 193.00 | 0.52% | 18,700 |
| Nov 25, 2025 | 196.00 | 197.00 | 190.00 | 192.00 | 192.00 | -1.54% | 86,700 |
| Nov 21, 2025 | 195.00 | 196.00 | 194.00 | 195.00 | 195.00 | 0.52% | 9,000 |
| Nov 20, 2025 | 194.00 | 197.00 | 191.00 | 194.00 | 194.00 | - | 33,900 |
| Nov 19, 2025 | 196.00 | 198.00 | 190.00 | 194.00 | 194.00 | -0.51% | 37,400 |
| Nov 18, 2025 | 197.00 | 201.00 | 191.00 | 195.00 | 195.00 | -1.02% | 46,100 |
| Nov 17, 2025 | 197.00 | 199.00 | 195.00 | 197.00 | 197.00 | - | 15,700 |
| Nov 14, 2025 | 193.00 | 200.00 | 191.00 | 197.00 | 197.00 | 2.07% | 46,400 |
| Nov 13, 2025 | 202.00 | 207.00 | 193.00 | 193.00 | 193.00 | -4.46% | 189,000 |
| Nov 12, 2025 | 202.00 | 202.00 | 201.00 | 202.00 | 202.00 | - | 12,000 |
| Nov 11, 2025 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.98% | 9,000 |
| Nov 10, 2025 | 204.00 | 205.00 | 202.00 | 204.00 | 204.00 | -0.49% | 24,300 |
| Nov 7, 2025 | 202.00 | 207.00 | 201.00 | 205.00 | 205.00 | 1.49% | 20,100 |
| Nov 6, 2025 | 201.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | 7,800 |
| Nov 5, 2025 | 201.00 | 202.00 | 199.00 | 200.00 | 200.00 | -0.50% | 6,300 |
| Nov 4, 2025 | 201.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.50% | 13,500 |
| Oct 31, 2025 | 205.00 | 205.00 | 201.00 | 202.00 | 202.00 | -0.98% | 19,100 |
| Oct 30, 2025 | 199.00 | 204.00 | 198.00 | 204.00 | 204.00 | 2.00% | 19,200 |
| Oct 29, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | -0.50% | 34,500 |
| Oct 28, 2025 | 203.00 | 204.00 | 201.00 | 201.00 | 201.00 | -0.99% | 30,600 |
| Oct 27, 2025 | 205.00 | 205.00 | 201.00 | 203.00 | 203.00 | - | 62,600 |
| Oct 24, 2025 | 210.00 | 210.00 | 203.00 | 203.00 | 203.00 | -1.93% | 38,900 |
| Oct 23, 2025 | 208.00 | 208.00 | 205.00 | 207.00 | 207.00 | - | 11,300 |
| Oct 22, 2025 | 203.00 | 207.00 | 201.00 | 207.00 | 207.00 | 2.48% | 50,800 |
| Oct 21, 2025 | 202.00 | 203.00 | 201.00 | 202.00 | 202.00 | 1.00% | 13,000 |
| Oct 20, 2025 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | - | 37,600 |
| Oct 17, 2025 | 201.00 | 201.00 | 199.00 | 200.00 | 200.00 | -0.50% | 11,100 |
| Oct 16, 2025 | 199.00 | 202.00 | 199.00 | 201.00 | 201.00 | - | 9,800 |
| Oct 15, 2025 | 200.00 | 201.00 | 198.00 | 201.00 | 201.00 | 1.52% | 21,600 |
| Oct 14, 2025 | 203.00 | 203.00 | 196.00 | 198.00 | 198.00 | -2.46% | 56,600 |
| Oct 10, 2025 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | -0.49% | 12,500 |
| Oct 9, 2025 | 205.00 | 207.00 | 204.00 | 204.00 | 204.00 | -1.45% | 13,100 |
| Oct 8, 2025 | 203.00 | 207.00 | 203.00 | 207.00 | 207.00 | 1.47% | 15,600 |