MODEC, Inc. (TYO:6269)
Japan flag Japan · Delayed Price · Currency is JPY
7,750.00
+60.00 (0.78%)
Sep 2, 2025, 3:30 PM JST

MODEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20257,760.007,860.007,620.007,750.007,750.000.78%533,800
Sep 1, 20257,850.007,900.007,640.007,690.007,690.00-3.51%624,900
Aug 29, 20257,770.008,020.007,720.007,970.007,970.003.51%876,700
Aug 28, 20257,620.007,800.007,590.007,700.007,700.001.58%959,300
Aug 27, 20257,760.007,770.007,560.007,580.007,580.00-1.81%694,100
Aug 26, 20257,990.007,990.007,640.007,720.007,720.00-2.77%724,700
Aug 25, 20258,080.008,180.007,830.007,940.007,940.004.06%1,351,900
Aug 22, 20257,430.007,810.007,380.007,630.007,630.002.42%2,164,000
Aug 21, 20256,740.007,460.006,710.007,450.007,450.009.24%2,073,900
Aug 20, 20256,900.006,930.006,660.006,820.006,820.00-5.15%1,241,700
Aug 19, 20257,320.007,330.007,070.007,190.007,190.00-1.91%578,100
Aug 18, 20257,390.007,540.007,260.007,330.007,330.00-0.81%909,100
Aug 15, 20257,030.007,390.007,000.007,390.007,390.006.03%963,700
Aug 14, 20257,040.007,090.006,790.006,970.006,970.00-2.65%692,400
Aug 13, 20256,780.007,300.006,740.007,160.007,160.007.83%1,383,000
Aug 12, 20256,890.007,050.006,640.006,640.006,640.00-2.64%984,700
Aug 8, 20257,070.007,090.006,680.006,820.006,820.002.25%1,183,200
Aug 7, 20256,520.007,090.006,370.006,670.006,670.002.30%2,117,200
Aug 6, 20256,500.006,560.006,380.006,520.006,520.001.24%649,100
Aug 5, 20256,450.006,540.006,380.006,440.006,440.000.94%474,900
Aug 4, 20256,300.006,420.006,250.006,380.006,380.00-1.85%422,100
Aug 1, 20256,420.006,520.006,320.006,500.006,500.000.78%423,000
Jul 31, 20256,340.006,490.006,290.006,450.006,450.004.03%611,900
Jul 30, 20256,180.006,220.006,110.006,200.006,200.000.98%3,119,800
Jul 29, 20256,180.006,210.006,040.006,140.006,140.00-0.16%470,800
Jul 28, 20256,280.006,410.006,150.006,150.006,150.00-1.44%563,400
Jul 25, 20256,240.006,300.006,180.006,240.006,240.000.65%540,600
Jul 24, 20256,090.006,250.005,940.006,200.006,200.00-0.64%1,396,400
Jul 23, 20256,450.006,480.006,220.006,240.006,240.00-2.65%803,200
Jul 22, 20256,260.006,410.006,210.006,410.006,410.000.79%1,032,600
Jul 18, 20256,700.006,760.006,350.006,360.006,360.00-4.22%674,000
Jul 17, 20256,680.006,750.006,570.006,640.006,640.001.84%639,900
Jul 16, 20256,560.006,580.006,480.006,520.006,520.000.31%406,900
Jul 15, 20256,650.006,670.006,450.006,500.006,500.00-2.69%516,700
Jul 14, 20256,480.006,690.006,430.006,680.006,680.004.05%552,700
Jul 11, 20256,660.006,790.006,420.006,420.006,420.00-5.03%735,800
Jul 10, 20256,810.006,880.006,650.006,760.006,760.000.45%719,500
Jul 9, 20256,710.006,780.006,600.006,730.006,730.003.38%761,200
Jul 8, 20256,660.006,790.006,510.006,510.006,510.00-2.84%1,081,800
Jul 7, 20256,750.006,940.006,630.006,700.006,700.000.75%1,059,400
Jul 4, 20256,590.006,770.006,560.006,650.006,650.001.22%635,600
Jul 3, 20256,590.006,890.006,450.006,570.006,570.000.31%1,338,100
Jul 2, 20256,370.006,770.006,370.006,550.006,550.004.47%2,145,900
Jul 1, 20256,290.006,320.006,100.006,270.006,270.001.29%548,900
Jun 30, 20256,190.006,330.006,120.006,190.006,190.001.64%764,200
Jun 27, 20255,750.006,190.005,720.006,090.006,090.006.65%907,900
Jun 26, 20255,710.005,790.005,700.005,710.005,650.00-0.87%332,300
Jun 25, 20255,760.005,840.005,700.005,760.005,699.47-1.03%464,600
Jun 24, 20255,980.006,040.005,790.005,820.005,758.84-3.48%560,600
Jun 23, 20255,940.006,060.005,930.006,030.005,966.640.17%356,900