Molitec Steel Co., Ltd. - 5986.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	213	213	213	213	210	18,400
September 25, 2025	216	211	211	216	209	32,700
September 24, 2025	209	212	212	212	207	34,000
September 22, 2025	206	207	207	208	205	19,900
September 19, 2025	205	206	206	206	204	14,400
September 18, 2025	205	204	204	207	204	32,400
September 17, 2025	207	206	206	207	205	32,400
September 16, 2025	207	207	207	207	205	15,900
September 12, 2025	204	206	206	206	204	22,300
September 11, 2025	207	204	204	207	204	22,100
September 10, 2025	208	206	206	208	205	24,700
September 09, 2025	209	206	206	210	206	19,900
September 08, 2025	209	209	209	209	208	17,800
September 05, 2025	208	208	208	209	207	18,500
September 04, 2025	206	208	208	208	205	17,100
September 03, 2025	208	206	206	208	206	12,800
September 02, 2025	208	208	208	208	207	9,400
September 01, 2025	210	208	208	210	207	19,100
August 29, 2025	211	210	210	211	209	14,400
August 28, 2025	209	208	208	209	208	10,600
August 27, 2025	208	209	209	209	206	9,900
August 26, 2025	208	207	207	209	206	27,500
August 25, 2025	209	207	207	209	206	32,500
August 22, 2025	206	206	206	206	203	22,900
August 21, 2025	203	202	202	204	202	31,700
August 20, 2025	209	203	203	211	202	115,400
August 19, 2025	206	210	210	213	206	47,800
August 18, 2025	203	206	206	206	201	35,100
August 15, 2025	197	198	198	199	194	45,700
August 14, 2025	199	196	196	201	195	76,500
August 13, 2025	200	200	200	202	199	28,400
August 12, 2025	203	200	200	203	196	101,800
August 08, 2025	211	204	204	215	198	133,500
August 07, 2025	212	211	211	213	210	18,300
August 06, 2025	212	211	211	213	210	35,000
August 05, 2025	209	210	210	212	209	18,400
August 04, 2025	210	209	209	210	207	51,900
August 01, 2025	212	210	210	213	209	32,700
July 31, 2025	217	213	213	217	212	47,100
July 30, 2025	215	214	214	215	212	39,400
July 29, 2025	216	213	213	216	209	70,400
July 28, 2025	210	214	214	214	207	67,800
July 25, 2025	205	207	207	207	203	48,400
July 24, 2025	199	203	203	204	197	55,200
July 23, 2025	196	199	199	199	196	23,100
July 22, 2025	196	196	196	198	195	24,800
July 18, 2025	198	196	196	198	194	32,600
July 17, 2025	195	196	196	198	194	43,500
July 16, 2025	195	194	194	195	194	7,400
July 15, 2025	194	195	195	195	194	5,600
July 14, 2025	195	194	194	195	192	9,700
July 11, 2025	194	194	194	195	193	9,700
July 10, 2025	195	194	194	196	193	10,500
July 09, 2025	192	195	195	195	192	18,100
July 08, 2025	192	193	193	195	192	14,300
July 07, 2025	191	193	193	195	191	24,100
July 04, 2025	192	192	192	193	190	20,300
July 03, 2025	191	191	191	193	191	22,600
July 02, 2025	194	191	191	195	191	8,800
July 01, 2025	193	195	195	195	191	17,400

Molitec Steel Co., Ltd. (5986.T) JPX