Modalis Therapeutics Corporation (TYO:4883)
Japan · Delayed Price · Currency is JPY 45.00
+2.00 (4.65%)
May 29, 2026, 3:30 PM JST
Modalis Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 44.00 | 49.00 | 44.00 | 45.00 | 45.00 | 4.65% | 2,943,900 |
| May 28, 2026 | 47.00 | 49.00 | 42.00 | 43.00 | 43.00 | -20.37% | 7,146,300 |
| May 27, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | -3.57% | 2,401,800 |
| May 26, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 1,427,100 |
| May 25, 2026 | 58.00 | 60.00 | 56.00 | 57.00 | 57.00 | -3.39% | 1,447,300 |
| May 22, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | - | 1,158,300 |
| May 21, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 1,097,000 |
| May 20, 2026 | 62.00 | 64.00 | 57.00 | 58.00 | 58.00 | -10.77% | 3,707,300 |
| May 19, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 1,290,800 |
| May 18, 2026 | 63.00 | 65.00 | 60.00 | 64.00 | 64.00 | - | 2,217,600 |
| May 15, 2026 | 68.00 | 69.00 | 60.00 | 64.00 | 64.00 | -5.88% | 5,082,900 |
| May 14, 2026 | 67.00 | 71.00 | 66.00 | 68.00 | 68.00 | 3.03% | 4,253,500 |
| May 13, 2026 | 67.00 | 67.00 | 64.00 | 66.00 | 66.00 | -1.49% | 1,219,300 |
| May 12, 2026 | 65.00 | 67.00 | 63.00 | 67.00 | 67.00 | 3.08% | 2,382,600 |
| May 11, 2026 | 70.00 | 70.00 | 64.00 | 65.00 | 65.00 | -4.41% | 3,345,400 |
| May 8, 2026 | 63.00 | 68.00 | 63.00 | 68.00 | 68.00 | 6.25% | 4,575,700 |
| May 7, 2026 | 70.00 | 76.00 | 63.00 | 64.00 | 64.00 | -3.03% | 10,476,500 |
| May 1, 2026 | 79.00 | 80.00 | 66.00 | 66.00 | 66.00 | -17.50% | 14,371,300 |
| Apr 30, 2026 | 64.00 | 83.00 | 61.00 | 80.00 | 80.00 | 21.21% | 35,417,200 |
| Apr 28, 2026 | 55.00 | 76.00 | 55.00 | 66.00 | 66.00 | 22.22% | 40,860,400 |
| Apr 27, 2026 | 58.00 | 59.00 | 54.00 | 54.00 | 54.00 | -8.47% | 3,605,500 |
| 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 |