Modalis Therapeutics Corporation (TYO:4883)
Japan · Delayed Price · Currency is JPY 33.00
+1.00 (3.13%)
Sep 16, 2026, 3:30 PM JST
Modalis Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 1,345,900 |
| Sep 15, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 1,898,000 |
| Sep 14, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -8.33% | 2,880,500 |
| Sep 11, 2026 | 48.00 | 50.00 | 36.00 | 36.00 | 36.00 | -16.28% | 17,606,700 |
| Sep 10, 2026 | 37.00 | 50.00 | 37.00 | 43.00 | 43.00 | 19.44% | 31,121,900 |
| Sep 9, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 340,800 |
| Sep 8, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 341,200 |
| Sep 7, 2026 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 2.86% | 1,375,100 |
| Sep 4, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 159,300 |
| Sep 3, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 89,500 |
| Sep 2, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 541,500 |
| Sep 1, 2026 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | 2.94% | 565,900 |
| Aug 31, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 3.03% | 1,162,100 |
| Aug 28, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 966,300 |
| Aug 27, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 131,300 |
| Aug 26, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 385,000 |
| Aug 25, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 706,900 |
| Aug 24, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 98,700 |
| Aug 21, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 460,000 |
| Aug 20, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 359,100 |
| Aug 19, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 1,003,500 |
| Aug 18, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 553,300 |
| Aug 17, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 795,300 |
| Aug 14, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 6.45% | 465,700 |
| Aug 13, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 339,400 |
| Aug 12, 2026 | 33.00 | 33.00 | 31.00 | 33.00 | 33.00 | - | 867,200 |
| Aug 10, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 641,300 |
| Aug 7, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | -3.03% | 1,036,800 |
| Aug 6, 2026 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 266,500 |
| Aug 5, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | 3.23% | 655,200 |
| Aug 4, 2026 | 31.00 | 33.00 | 30.00 | 31.00 | 31.00 | 3.33% | 1,986,100 |
| Aug 3, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 497,300 |
| Jul 31, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 300,800 |
| Jul 30, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 1,530,400 |
| Jul 29, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 342,200 |
| Jul 28, 2026 | 32.00 | 33.00 | 30.00 | 31.00 | 31.00 | -3.13% | 1,762,200 |
| Jul 27, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 741,200 |
| Jul 24, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 1,657,300 |
| Jul 23, 2026 | 35.00 | 38.00 | 33.00 | 34.00 | 34.00 | 3.03% | 4,954,400 |
| Jul 22, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 259,200 |
| Jul 21, 2026 | 33.00 | 35.00 | 32.00 | 33.00 | 33.00 | - | 832,600 |
| 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 |