Molitec Steel Co., Ltd. 5986
TSE · Japan · Vertriebsdienstleistungen
¥290,00-2,00 (-0,68 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥289,00 | -1,03 % | ¥287,00 | ¥291,00 | ¥287,00 | 41,20K |
| 2026-10-01 | ¥292,00 | +1,39 % | ¥290,00 | ¥295,00 | ¥290,00 | 131,80K |
| 2026-09-30 | ¥288,00 | +0,70 % | ¥286,00 | ¥292,00 | ¥284,00 | 183,20K |
| 2026-09-29 | ¥286,00 | -2,72 % | ¥293,00 | ¥293,00 | ¥279,00 |
| 230,10K |
| 2026-09-28 | ¥294,00 | +11,79 % | ¥295,00 | ¥307,00 | ¥276,00 | 1,19M |
| 2026-09-25 | ¥263,00 | +0,38 % | ¥264,00 | ¥264,00 | ¥262,00 | 49,60K |
| 2026-09-24 | ¥262,00 | +0,38 % | ¥265,00 | ¥265,00 | ¥260,00 | 72,00K |
| 2026-09-18 | ¥261,00 | +0,77 % | ¥261,00 | ¥264,00 | ¥259,00 | 35,70K |
| 2026-09-17 | ¥259,00 | -0,38 % | ¥259,00 | ¥264,00 | ¥258,00 | 99,00K |
| 2026-09-16 | ¥260,00 | +0,78 % | ¥258,00 | ¥265,00 | ¥256,00 | 101,30K |
| 2026-09-15 | ¥258,00 | +0,39 % | ¥256,00 | ¥259,00 | ¥256,00 | 21,50K |
| 2026-09-14 | ¥257,00 | -0,39 % | ¥256,00 | ¥258,00 | ¥256,00 | 20,80K |
| 2026-09-11 | ¥258,00 | 0,00 % | ¥258,00 | ¥260,00 | ¥255,00 | 41,90K |
| 2026-09-10 | ¥258,00 | 0,00 % | ¥257,00 | ¥259,00 | ¥256,00 | 27,00K |
| 2026-09-09 | ¥258,00 | 0,00 % | ¥258,00 | ¥258,00 | ¥256,00 | 27,20K |
| 2026-09-08 | ¥258,00 | +0,39 % | ¥258,00 | ¥258,00 | ¥255,00 | 26,10K |
| 2026-09-07 | ¥257,00 | 0,00 % | ¥257,00 | ¥258,00 | ¥254,00 | 40,80K |
| 2026-09-04 | ¥257,00 | 0,00 % | ¥257,00 | ¥259,00 | ¥256,00 | 21,10K |
| 2026-09-03 | ¥257,00 | 0,00 % | ¥258,00 | ¥258,00 | ¥255,00 | 20,70K |
| 2026-09-02 | ¥257,00 | +0,39 % | ¥256,00 | ¥258,00 | ¥255,00 | 29,40K |
| 2026-09-01 | ¥256,00 | -0,78 % | ¥256,00 | ¥258,00 | ¥256,00 | 22,20K |
| 2026-08-31 | ¥258,00 | 0,00 % | ¥258,00 | ¥258,00 | ¥256,00 | 23,70K |
| 2026-08-28 | ¥258,00 | +0,78 % | ¥259,00 | ¥259,00 | ¥256,00 | 10,40K |
| 2026-08-27 | ¥256,00 | -0,78 % | ¥259,00 | ¥259,00 | ¥255,00 | 49,40K |
| 2026-08-26 | ¥258,00 | -0,39 % | ¥258,00 | ¥258,00 | ¥256,00 | 27,60K |
| 2026-08-25 | ¥259,00 | -0,77 % | ¥264,00 | ¥264,00 | ¥258,00 | 41,00K |
| 2026-08-24 | ¥261,00 | +1,56 % | ¥257,00 | ¥261,00 | ¥256,00 | 27,10K |
| 2026-08-21 | ¥257,00 | +0,39 % | ¥257,00 | ¥257,00 | ¥255,00 | 16,40K |
| 2026-08-20 | ¥256,00 | +0,39 % | ¥256,00 | ¥258,00 | ¥255,00 | 32,30K |
| 2026-08-19 | ¥255,00 | -0,78 % | ¥259,00 | ¥259,00 | ¥254,00 | 56,90K |
| 2026-08-18 | ¥257,00 | -0,77 % | ¥259,00 | ¥259,00 | ¥256,00 | 49,60K |
| 2026-08-17 | ¥259,00 | +1,97 % | ¥259,00 | ¥260,00 | ¥256,00 | 68,60K |
| 2026-08-14 | ¥254,00 | 0,00 % | ¥257,00 | ¥258,00 | ¥252,00 | 80,90K |
| 2026-08-13 | ¥254,00 | +3,25 % | ¥247,00 | ¥255,00 | ¥247,00 | 86,70K |
| 2026-08-12 | ¥246,00 | 0,00 % | ¥247,00 | ¥248,00 | ¥246,00 | 117,70K |
| 2026-08-10 | ¥246,00 | -1,60 % | ¥246,00 | ¥249,00 | ¥245,00 | 75,50K |
| 2026-08-07 | ¥250,00 | +2,04 % | ¥249,00 | ¥253,00 | ¥242,00 | 71,30K |
| 2026-08-06 | ¥245,00 | -1,21 % | ¥248,00 | ¥250,00 | ¥242,00 | 30,00K |
| 2026-08-05 | ¥248,00 | -0,40 % | ¥249,00 | ¥251,00 | ¥245,00 | 47,60K |
| 2026-08-04 | ¥249,00 | -0,40 % | ¥251,00 | ¥251,00 | ¥245,00 | 51,00K |
| 2026-08-03 | ¥250,00 | +0,40 % | ¥250,00 | ¥252,00 | ¥249,00 | 28,70K |
| 2026-07-31 | ¥249,00 | +0,40 % | ¥254,00 | ¥254,00 | ¥249,00 | 54,10K |
| 2026-07-30 | ¥248,00 | +0,40 % | ¥247,00 | ¥253,00 | ¥244,00 | 78,10K |
| 2026-07-29 | ¥247,00 | +0,41 % | ¥245,00 | ¥248,00 | ¥244,00 | 19,50K |
| 2026-07-28 | ¥246,00 | 0,00 % | ¥246,00 | ¥248,00 | ¥243,00 | 15,00K |
| 2026-07-27 | ¥246,00 | +2,50 % | ¥242,00 | ¥247,00 | ¥240,00 | 62,60K |
| 2026-07-24 | ¥240,00 | +0,84 % | ¥242,00 | ¥242,00 | ¥235,00 | 43,10K |
| 2026-07-23 | ¥238,00 | +0,85 % | ¥237,00 | ¥238,00 | ¥236,00 | 13,50K |
| 2026-07-22 | ¥236,00 | -0,84 % | ¥238,00 | ¥238,00 | ¥236,00 | 11,10K |
| 2026-07-21 | ¥238,00 | +0,85 % | ¥238,00 | ¥239,00 | ¥235,00 | 15,40K |
| 2026-07-17 | ¥236,00 | -1,26 % | ¥237,00 | ¥238,00 | ¥233,00 | 38,80K |
| 2026-07-16 | ¥239,00 | +0,84 % | ¥239,00 | ¥239,00 | ¥235,00 | 8,70K |
| 2026-07-15 | ¥237,00 | 0,00 % | ¥237,00 | ¥238,00 | ¥236,00 | 17,60K |
| 2026-07-14 | ¥237,00 | +0,42 % | ¥237,00 | ¥239,00 | ¥235,00 | 26,50K |
| 2026-07-13 | ¥236,00 | +0,43 % | ¥239,00 | ¥239,00 | ¥235,00 | 17,20K |
| 2026-07-10 | ¥235,00 | 0,00 % | ¥238,00 | ¥238,00 | ¥234,00 | 23,50K |
| 2026-07-09 | ¥235,00 | -0,42 % | ¥238,00 | ¥238,00 | ¥235,00 | 12,00K |
| 2026-07-08 | ¥236,00 | +0,85 % | ¥236,00 | ¥238,00 | ¥234,00 | 26,60K |
| 2026-07-07 | ¥234,00 | +0,43 % | ¥233,00 | ¥238,00 | ¥233,00 | 43,90K |
| 2026-07-06 | ¥233,00 | -0,43 % | ¥234,00 | ¥235,00 | ¥230,00 | 23,30K |
| 2026-07-03 | ¥234,00 | +0,43 % | ¥232,00 | ¥235,00 | ¥232,00 | 26,30K |
| 2026-07-02 | ¥233,00 | +1,30 % | ¥229,00 | ¥234,00 | ¥229,00 | 39,60K |
| 2026-07-01 | ¥230,00 | +0,44 % | ¥229,00 | ¥230,00 | ¥228,00 | 2,80K |
| 2026-06-30 | ¥229,00 | 0,00 % | ¥233,00 | ¥233,00 | ¥227,00 | 15,80K |
| 2026-06-29 | ¥229,00 | +0,88 % | ¥228,00 | ¥232,00 | ¥227,00 | 16,10K |
| 2026-06-26 | ¥227,00 | -2,16 % | ¥232,00 | ¥232,00 | ¥227,00 | 6,60K |
| 2026-06-25 | ¥232,00 | +0,87 % | ¥235,00 | ¥235,00 | ¥226,00 | 22,20K |
| 2026-06-24 | ¥230,00 | +0,88 % | ¥230,00 | ¥231,00 | ¥228,00 | 6,10K |
| 2026-06-23 | ¥228,00 | -1,30 % | ¥231,00 | ¥231,00 | ¥228,00 | 7,00K |
| 2026-06-22 | ¥231,00 | -0,43 % | ¥232,00 | ¥233,00 | ¥230,00 | 10,00K |
| 2026-06-19 | ¥232,00 | -1,28 % | ¥235,00 | ¥236,00 | ¥230,00 | 30,00K |
| 2026-06-18 | ¥235,00 | +1,29 % | ¥233,00 | ¥235,00 | ¥231,00 | 11,80K |
| 2026-06-17 | ¥232,00 | +1,31 % | ¥230,00 | ¥234,00 | ¥230,00 | 10,50K |
| 2026-06-16 | ¥229,00 | -0,87 % | ¥231,00 | ¥233,00 | ¥229,00 | 30,00K |
| 2026-06-15 | ¥231,00 | +2,21 % | ¥228,00 | ¥234,00 | ¥228,00 | 20,80K |
| 2026-06-12 | ¥226,00 | +1,35 % | ¥224,00 | ¥228,00 | ¥224,00 | 12,70K |
| 2026-06-11 | ¥223,00 | -1,33 % | ¥226,00 | ¥226,00 | ¥219,00 | 35,50K |
| 2026-06-10 | ¥226,00 | -0,88 % | ¥226,00 | ¥227,00 | ¥225,00 | 21,40K |
| 2026-06-09 | ¥228,00 | +0,88 % | ¥226,00 | ¥229,00 | ¥226,00 | 18,20K |
| 2026-06-08 | ¥226,00 | -3,00 % | ¥231,00 | ¥231,00 | ¥223,00 | 66,40K |
| 2026-06-05 | ¥233,00 | +0,87 % | ¥231,00 | ¥234,00 | ¥231,00 | 10,30K |
| 2026-06-04 | ¥231,00 | -2,12 % | ¥236,00 | ¥236,00 | ¥231,00 | 20,60K |
| 2026-06-03 | ¥236,00 | +1,72 % | ¥230,00 | ¥236,00 | ¥230,00 | 27,80K |
| 2026-06-02 | ¥232,00 | -2,11 % | ¥239,00 | ¥239,00 | ¥230,00 | 29,10K |
| 2026-06-01 | ¥237,00 | -3,27 % | ¥245,00 | ¥245,00 | ¥230,00 | 64,70K |
| 2026-05-29 | ¥245,00 | +0,41 % | ¥249,00 | ¥249,00 | ¥242,00 | 39,40K |
| 2026-05-28 | ¥244,00 | -0,41 % | ¥244,00 | ¥250,00 | ¥243,00 | 71,40K |
| 2026-05-27 | ¥245,00 | +1,24 % | ¥248,00 | ¥250,00 | ¥240,00 | 81,80K |
| 2026-05-26 | ¥242,00 | +3,86 % | ¥238,00 | ¥248,00 | ¥233,00 | 142,40K |
| 2026-05-25 | ¥233,00 | +0,43 % | ¥238,00 | ¥238,00 | ¥226,00 | 48,60K |