Modalis Therapeutics Corporation (TYO:4883)
Japan · Delayed Price · Currency is JPY 28.00
0.00 (0.00%)
Oct 26, 2026, 3:30 PM JST
Modalis Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 282,800 |
| Oct 23, 2026 | 29.00 | 30.00 | 27.00 | 28.00 | 28.00 | -6.67% | 2,418,400 |
| Oct 22, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3.45% | 1,818,600 |
| Oct 21, 2026 | 31.00 | 32.00 | 29.00 | 29.00 | 29.00 | -9.38% | 1,757,200 |
| Oct 20, 2026 | 29.00 | 34.00 | 28.00 | 32.00 | 32.00 | 10.34% | 5,719,800 |
| Oct 19, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 491,900 |
| Oct 16, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 3.57% | 578,200 |
| Oct 15, 2026 | 30.00 | 31.00 | 28.00 | 28.00 | 28.00 | -6.67% | 1,892,500 |
| Oct 14, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 358,300 |
| Oct 13, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 223,600 |
| Oct 9, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 273,200 |
| Oct 8, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 1,310,600 |
| Oct 7, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 148,400 |
| Oct 6, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 202,600 |
| Oct 5, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 346,000 |
| Oct 2, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 162,400 |
| Oct 1, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 191,100 |
| Sep 30, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 423,500 |
| Sep 29, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 989,500 |
| Sep 28, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 192,100 |
| Sep 25, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 253,500 |
| Sep 24, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 886,600 |
| Sep 18, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 961,300 |
| Sep 17, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 869,500 |
| 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 |