Modalis Therapeutics Corporation (TYO:4883)
Japan · Delayed Price · Currency is JPY 54.00
-5.00 (-8.47%)
Apr 27, 2026, 3:30 PM JST
Modalis Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 55.00 | 69.00 | 54.00 | 59.00 | 59.00 | 11.32% | 21,380,700 |
| Apr 23, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 437,400 |
| Apr 22, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 584,000 |
| Apr 21, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 337,300 |
| Apr 20, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 1,290,400 |
| Apr 17, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 406,000 |
| Apr 16, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 249,200 |
| Apr 15, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 635,100 |
| Apr 14, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 436,300 |
| Apr 13, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 1,265,600 |
| Apr 10, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 514,700 |
| Apr 9, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 346,900 |
| Apr 8, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | 1.85% | 1,245,600 |
| Apr 7, 2026 | 57.00 | 58.00 | 54.00 | 54.00 | 54.00 | -6.90% | 1,771,500 |
| Apr 6, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 215,700 |
| Apr 3, 2026 | 58.00 | 60.00 | 57.00 | 57.00 | 57.00 | -1.72% | 696,100 |
| Apr 2, 2026 | 59.00 | 61.00 | 58.00 | 58.00 | 58.00 | -1.69% | 913,800 |
| Apr 1, 2026 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 3.51% | 370,200 |
| Mar 31, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 351,100 |
| Mar 30, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 273,900 |
| Mar 27, 2026 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 982,000 |
| Mar 26, 2026 | 58.00 | 60.00 | 57.00 | 57.00 | 57.00 | -3.39% | 488,000 |
| Mar 25, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 202,400 |
| Mar 24, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | 258,800 |
| Mar 23, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | -3.45% | 768,000 |
| Mar 19, 2026 | 57.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 653,400 |
| Mar 18, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 288,100 |
| Mar 17, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 731,400 |
| Mar 16, 2026 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 120,600 |
| Mar 13, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 258,600 |
| Mar 12, 2026 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 367,900 |
| Mar 11, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 869,700 |
| Mar 10, 2026 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 3.57% | 588,400 |
| Mar 9, 2026 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | -5.08% | 1,610,200 |
| Mar 6, 2026 | 56.00 | 59.00 | 55.00 | 59.00 | 59.00 | 5.36% | 1,689,000 |
| Mar 5, 2026 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 3.70% | 2,325,800 |
| Mar 4, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 1,815,600 |
| Mar 3, 2026 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | -3.51% | 1,021,800 |
| Mar 2, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 545,500 |
| Feb 27, 2026 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 792,200 |
| Feb 26, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 1,291,200 |
| Feb 25, 2026 | 56.00 | 58.00 | 55.00 | 58.00 | 58.00 | 3.57% | 1,084,600 |
| Feb 24, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 532,800 |
| Feb 20, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 734,800 |
| Feb 19, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 305,500 |
| Feb 18, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 466,700 |
| Feb 17, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 545,700 |
| Feb 16, 2026 | 58.00 | 61.00 | 57.00 | 59.00 | 59.00 | 3.51% | 1,402,500 |
| Feb 13, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -3.39% | 716,900 |
| Feb 12, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 698,100 |