Molitec Steel Co., Ltd. 5986
TSE · Japan · Distribution Services
¥290.00-2.00 (-0.68%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥290.00 | -0.68% | ¥287.00 | ¥291.00 | ¥287.00 | 39.90K |
| 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 |