Modalis Therapeutics Corporation (TYO:4883)
Japan · Delayed Price · Currency is JPY 34.00
+1.00 (3.03%)
Jul 21, 2026, 1:16 PM JST
Modalis Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 1,299,700 |
| Jul 16, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 468,300 |
| Jul 15, 2026 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 1,291,800 |
| Jul 14, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 188,600 |
| Jul 13, 2026 | 33.00 | 35.00 | 32.00 | 34.00 | 34.00 | 3.03% | 2,251,900 |
| Jul 10, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 846,200 |
| Jul 9, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 537,600 |
| Jul 8, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 1,653,200 |
| Jul 7, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 1,197,600 |
| Jul 6, 2026 | 36.00 | 39.00 | 34.00 | 34.00 | 34.00 | 3.03% | 6,823,700 |
| Jul 3, 2026 | 33.00 | 36.00 | 33.00 | 33.00 | 33.00 | - | 1,759,800 |
| Jul 2, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 467,400 |
| Jul 1, 2026 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | - | 596,600 |
| Jun 30, 2026 | 32.00 | 33.00 | 30.00 | 33.00 | 33.00 | 3.13% | 737,300 |
| Jun 29, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 6.67% | 1,163,400 |
| Jun 26, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 346,300 |
| Jun 25, 2026 | 33.00 | 34.00 | 30.00 | 31.00 | 31.00 | -6.06% | 2,056,700 |
| Jun 24, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 179,900 |
| Jun 23, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 700,100 |
| Jun 22, 2026 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | - | 750,300 |
| Jun 19, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 443,500 |
| Jun 18, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 312,700 |
| Jun 17, 2026 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | - | 1,073,900 |
| Jun 16, 2026 | 35.00 | 36.00 | 33.00 | 35.00 | 35.00 | - | 989,500 |
| Jun 15, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 2.94% | 482,500 |
| Jun 12, 2026 | 35.00 | 36.00 | 34.00 | 34.00 | 34.00 | - | 561,400 |
| Jun 11, 2026 | 33.00 | 35.00 | 32.00 | 34.00 | 34.00 | 3.03% | 721,100 |
| Jun 10, 2026 | 37.00 | 38.00 | 33.00 | 33.00 | 33.00 | -8.33% | 2,559,600 |
| Jun 9, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 1,116,100 |
| Jun 8, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -7.69% | 1,284,500 |
| Jun 5, 2026 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | 2.63% | 1,064,600 |
| Jun 4, 2026 | 39.00 | 41.00 | 37.00 | 38.00 | 38.00 | -7.32% | 3,032,800 |
| Jun 3, 2026 | 43.00 | 44.00 | 39.00 | 41.00 | 41.00 | -4.65% | 2,654,600 |
| Jun 2, 2026 | 43.00 | 45.00 | 43.00 | 43.00 | 43.00 | - | 746,800 |
| Jun 1, 2026 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | -4.44% | 1,725,000 |
| 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 |