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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	194	194	194	196	193	13,400
December 03, 2025	196	194	194	196	194	11,800
December 02, 2025	198	196	196	198	194	21,800
December 01, 2025	197	198	198	199	195	25,300
November 28, 2025	196	194	194	197	193	29,200
November 27, 2025	195	196	196	196	193	20,800
November 26, 2025	192	193	193	195	192	18,700
November 25, 2025	196	192	192	197	190	86,700
November 21, 2025	195	195	195	196	194	9,000
November 20, 2025	194	194	194	197	191	33,900
November 19, 2025	196	194	194	198	190	37,400
November 18, 2025	197	195	195	201	191	46,100
November 17, 2025	197	197	197	199	195	15,700
November 14, 2025	193	197	197	200	191	46,400
November 13, 2025	202	193	193	207	193	189,000
November 12, 2025	202	202	202	202	201	12,000
November 11, 2025	203	202	202	204	202	9,000
November 10, 2025	204	204	204	205	202	24,300
November 07, 2025	202	205	205	207	201	20,100
November 06, 2025	201	202	202	202	200	7,800
November 05, 2025	201	202	202	202	200	7,800
November 04, 2025	201	200	200	202	199	13,500
October 31, 2025	205	202	202	205	201	19,100
October 30, 2025	199	204	204	204	198	19,200
October 29, 2025	202	200	200	202	198	34,500
October 28, 2025	203	201	201	204	201	30,600
October 27, 2025	205	203	203	205	201	62,600
October 24, 2025	210	203	203	210	203	38,900
October 23, 2025	208	207	207	208	205	11,300
October 22, 2025	203	207	207	207	201	50,800
October 21, 2025	202	202	202	203	201	13,000
October 20, 2025	200	200	200	202	200	37,600
October 17, 2025	201	200	200	201	199	11,100
October 16, 2025	199	201	201	202	199	9,800
October 15, 2025	200	201	201	201	198	21,600
October 14, 2025	203	198	198	203	196	56,600
October 10, 2025	203	203	203	204	202	12,500
October 09, 2025	205	204	204	207	204	13,100
October 08, 2025	203	207	207	207	203	15,600
October 07, 2025	204	204	204	205	203	13,500
October 06, 2025	205	203	203	208	200	56,900
October 03, 2025	206	204	204	206	204	9,500
October 02, 2025	204	204	204	206	203	9,800
October 01, 2025	209	204	204	209	203	61,200
September 30, 2025	211	211	211	215	207	42,800
September 29, 2025	212	210	210	212	207	33,500
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

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