Molitec Steel Co., Ltd. (TYO:5986)
Japan
· Delayed Price · Currency is JPY 234.00
0.00 (0.00%)
At close: Apr 28, 2026
Molitec Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.29% | 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 |
| Mar 9, 2026 | 222.00 | 224.00 | 218.00 | 224.00 | 220.15 | -3.45% | 61,100 |
| Mar 6, 2026 | 230.00 | 233.00 | 228.00 | 232.00 | 228.02 | -0.85% | 34,200 |
| Mar 5, 2026 | 225.00 | 237.00 | 225.00 | 234.00 | 229.98 | 5.41% | 71,900 |
| Mar 4, 2026 | 228.00 | 229.00 | 220.00 | 222.00 | 218.19 | -5.13% | 136,700 |
| Mar 3, 2026 | 243.00 | 243.00 | 232.00 | 234.00 | 229.98 | -3.70% | 75,600 |
| Mar 2, 2026 | 232.00 | 243.00 | 229.00 | 243.00 | 238.83 | 2.97% | 83,800 |
| Feb 27, 2026 | 239.00 | 240.00 | 232.00 | 236.00 | 231.95 | -1.26% | 127,900 |
| Feb 26, 2026 | 241.00 | 242.00 | 238.00 | 239.00 | 234.90 | - | 36,400 |
| Feb 25, 2026 | 241.00 | 244.00 | 239.00 | 239.00 | 234.90 | -0.83% | 53,700 |
| Feb 24, 2026 | 240.00 | 241.00 | 235.00 | 241.00 | 236.86 | 1.26% | 86,000 |
| Feb 20, 2026 | 255.00 | 257.00 | 238.00 | 238.00 | 233.91 | -6.67% | 189,200 |
| Feb 19, 2026 | 261.00 | 262.00 | 254.00 | 255.00 | 250.62 | -1.16% | 121,700 |
| Feb 18, 2026 | 269.00 | 269.00 | 251.00 | 258.00 | 253.57 | -1.15% | 296,500 |
| Feb 17, 2026 | 238.00 | 264.00 | 238.00 | 261.00 | 256.52 | 10.13% | 431,000 |
| Feb 16, 2026 | 236.00 | 239.00 | 230.00 | 237.00 | 232.93 | 6.28% | 145,800 |
| Feb 13, 2026 | 228.00 | 230.00 | 221.00 | 223.00 | 219.17 | - | 212,700 |
| Feb 12, 2026 | 225.00 | 226.00 | 218.00 | 223.00 | 219.17 | 0.45% | 194,800 |
| Feb 10, 2026 | 212.00 | 249.00 | 209.00 | 222.00 | 218.19 | 5.21% | 1,251,300 |
| Feb 9, 2026 | 208.00 | 211.00 | 205.00 | 211.00 | 207.38 | 3.43% | 101,700 |
| Feb 6, 2026 | 209.00 | 210.00 | 204.00 | 204.00 | 200.50 | -1.92% | 84,200 |
| Feb 5, 2026 | 208.00 | 211.00 | 205.00 | 208.00 | 204.43 | - | 108,600 |
| Feb 4, 2026 | 213.00 | 213.00 | 208.00 | 208.00 | 204.43 | -3.70% | 195,200 |
| Feb 3, 2026 | 197.00 | 232.00 | 197.00 | 216.00 | 212.29 | 10.20% | 1,159,400 |
| Feb 2, 2026 | 197.00 | 199.00 | 196.00 | 196.00 | 192.64 | -0.51% | 51,700 |
| Jan 30, 2026 | 198.00 | 198.00 | 195.00 | 197.00 | 193.62 | - | 27,900 |
| Jan 29, 2026 | 197.00 | 198.00 | 195.00 | 197.00 | 193.62 | -0.51% | 78,200 |
| Jan 28, 2026 | 199.00 | 199.00 | 196.00 | 198.00 | 194.60 | -0.50% | 77,700 |
| Jan 27, 2026 | 199.00 | 199.00 | 197.00 | 199.00 | 195.58 | 0.51% | 43,000 |
| Jan 26, 2026 | 199.00 | 200.00 | 197.00 | 198.00 | 194.60 | -0.50% | 89,000 |
| Jan 23, 2026 | 200.00 | 200.00 | 198.00 | 199.00 | 195.58 | -0.50% | 38,400 |
| Jan 22, 2026 | 199.00 | 200.00 | 196.00 | 200.00 | 196.57 | 2.04% | 89,800 |
| Jan 21, 2026 | 197.00 | 199.00 | 194.00 | 196.00 | 192.64 | -1.51% | 102,600 |
| Jan 20, 2026 | 199.00 | 199.00 | 198.00 | 199.00 | 195.58 | 0.51% | 42,100 |
| Jan 19, 2026 | 200.00 | 201.00 | 198.00 | 198.00 | 194.60 | -1.00% | 165,800 |
| Jan 16, 2026 | 201.00 | 204.00 | 200.00 | 200.00 | 196.57 | - | 120,300 |
| Jan 15, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 196.57 | - | 64,500 |
| Jan 14, 2026 | 199.00 | 201.00 | 199.00 | 200.00 | 196.57 | - | 75,000 |
| Jan 13, 2026 | 200.00 | 201.00 | 199.00 | 200.00 | 196.57 | 0.50% | 28,800 |
| Jan 9, 2026 | 201.00 | 202.00 | 197.00 | 199.00 | 195.58 | -1.00% | 42,100 |
| Jan 8, 2026 | 197.00 | 201.00 | 197.00 | 201.00 | 197.55 | 2.55% | 33,300 |
| Jan 7, 2026 | 197.00 | 197.00 | 196.00 | 196.00 | 192.64 | -0.51% | 14,900 |
| Jan 6, 2026 | 196.00 | 197.00 | 194.00 | 197.00 | 193.62 | 1.55% | 31,500 |
| Jan 5, 2026 | 192.00 | 199.00 | 191.00 | 194.00 | 190.67 | 1.57% | 116,900 |
| Dec 30, 2025 | 192.00 | 192.00 | 189.00 | 191.00 | 187.72 | -0.52% | 21,600 |
| Dec 29, 2025 | 189.00 | 192.00 | 189.00 | 192.00 | 188.70 | 1.59% | 17,500 |
| Dec 26, 2025 | 190.00 | 190.00 | 189.00 | 189.00 | 185.76 | - | 23,500 |
| Dec 25, 2025 | 189.00 | 191.00 | 189.00 | 189.00 | 185.76 | - | 41,200 |
| Dec 24, 2025 | 189.00 | 191.00 | 189.00 | 189.00 | 185.76 | -0.53% | 42,600 |
| Dec 23, 2025 | 189.00 | 191.00 | 188.00 | 190.00 | 186.74 | 1.06% | 28,800 |
| Dec 22, 2025 | 190.00 | 190.00 | 187.00 | 188.00 | 184.77 | 0.53% | 22,700 |
| Dec 19, 2025 | 189.00 | 190.00 | 187.00 | 187.00 | 183.79 | -1.06% | 21,000 |
| Dec 18, 2025 | 188.00 | 191.00 | 188.00 | 189.00 | 185.76 | - | 12,200 |
| Dec 17, 2025 | 190.00 | 192.00 | 189.00 | 189.00 | 185.76 | -1.56% | 29,000 |
| Dec 16, 2025 | 190.00 | 192.00 | 188.00 | 192.00 | 188.70 | 1.05% | 34,600 |
| Dec 15, 2025 | 189.00 | 190.00 | 188.00 | 190.00 | 186.74 | - | 21,200 |
| Dec 12, 2025 | 193.00 | 194.00 | 189.00 | 190.00 | 186.74 | -1.55% | 54,500 |
| Dec 11, 2025 | 192.00 | 194.00 | 191.00 | 193.00 | 189.69 | 0.52% | 26,500 |
| Dec 10, 2025 | 193.00 | 194.00 | 190.00 | 192.00 | 188.70 | - | 25,500 |
| Dec 9, 2025 | 193.00 | 194.00 | 192.00 | 192.00 | 188.70 | -0.52% | 24,400 |
| Dec 8, 2025 | 193.00 | 195.00 | 192.00 | 193.00 | 189.69 | - | 10,800 |
| Dec 5, 2025 | 194.00 | 194.00 | 193.00 | 193.00 | 189.69 | -0.52% | 6,800 |
| Dec 4, 2025 | 194.00 | 196.00 | 193.00 | 194.00 | 190.67 | - | 13,400 |
| Dec 3, 2025 | 196.00 | 196.00 | 194.00 | 194.00 | 190.67 | -1.02% | 11,800 |
| Dec 2, 2025 | 198.00 | 198.00 | 194.00 | 196.00 | 192.64 | -1.01% | 21,800 |
| Dec 1, 2025 | 197.00 | 199.00 | 195.00 | 198.00 | 194.60 | 2.06% | 25,300 |