MODEC, Inc. (TYO:6269)
Japan · Delayed Price · Currency is JPY 15,550
+480 (3.19%)
At close: Mar 19, 2026
MODEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 15,080.00 | 15,925.00 | 15,040.00 | 15,550.00 | 15,550.00 | 3.19% | 4,171,300 |
| Mar 18, 2026 | 14,425.00 | 15,085.00 | 14,300.00 | 15,070.00 | 15,070.00 | 5.72% | 2,026,400 |
| Mar 17, 2026 | 14,300.00 | 14,705.00 | 14,135.00 | 14,255.00 | 14,255.00 | -0.94% | 1,643,300 |
| Mar 16, 2026 | 14,100.00 | 14,700.00 | 13,855.00 | 14,390.00 | 14,390.00 | 5.89% | 2,929,400 |
| Mar 13, 2026 | 12,710.00 | 13,775.00 | 12,600.00 | 13,590.00 | 13,590.00 | 6.71% | 2,120,000 |
| Mar 12, 2026 | 13,000.00 | 13,500.00 | 12,585.00 | 12,735.00 | 12,735.00 | -4.14% | 2,058,100 |
| Mar 11, 2026 | 13,110.00 | 13,595.00 | 13,040.00 | 13,285.00 | 13,285.00 | 0.72% | 1,500,400 |
| Mar 10, 2026 | 12,370.00 | 13,365.00 | 12,290.00 | 13,190.00 | 13,190.00 | 8.34% | 1,859,500 |
| Mar 9, 2026 | 11,710.00 | 12,275.00 | 11,625.00 | 12,175.00 | 12,175.00 | -1.97% | 1,639,100 |
| Mar 6, 2026 | 12,500.00 | 12,655.00 | 12,125.00 | 12,420.00 | 12,420.00 | -3.08% | 1,246,700 |
| Mar 5, 2026 | 12,895.00 | 13,000.00 | 12,540.00 | 12,815.00 | 12,815.00 | 4.23% | 1,341,700 |
| Mar 4, 2026 | 13,000.00 | 13,095.00 | 11,915.00 | 12,295.00 | 12,295.00 | -9.53% | 2,417,600 |
| Mar 3, 2026 | 13,900.00 | 14,510.00 | 13,500.00 | 13,590.00 | 13,590.00 | -0.95% | 2,696,200 |
| Mar 2, 2026 | 13,205.00 | 13,810.00 | 13,110.00 | 13,720.00 | 13,720.00 | 2.16% | 1,970,600 |
| Feb 27, 2026 | 12,680.00 | 13,430.00 | 12,515.00 | 13,430.00 | 13,430.00 | 4.80% | 1,766,400 |
| Feb 26, 2026 | 13,290.00 | 13,395.00 | 12,775.00 | 12,815.00 | 12,815.00 | -1.42% | 1,938,500 |
| Feb 25, 2026 | 13,750.00 | 13,785.00 | 12,950.00 | 13,000.00 | 13,000.00 | -5.49% | 2,553,500 |
| Feb 24, 2026 | 14,550.00 | 14,560.00 | 13,510.00 | 13,755.00 | 13,755.00 | -6.49% | 2,614,300 |
| Feb 20, 2026 | 15,320.00 | 15,415.00 | 14,525.00 | 14,710.00 | 14,710.00 | -3.16% | 1,946,100 |
| Feb 19, 2026 | 15,315.00 | 15,460.00 | 14,990.00 | 15,190.00 | 15,190.00 | -0.78% | 2,441,200 |
| Feb 18, 2026 | 14,400.00 | 16,020.00 | 14,220.00 | 15,310.00 | 15,310.00 | 6.58% | 5,217,600 |
| Feb 17, 2026 | 14,460.00 | 14,660.00 | 13,900.00 | 14,365.00 | 14,365.00 | -0.42% | 2,318,100 |
| Feb 16, 2026 | 14,355.00 | 14,525.00 | 13,530.00 | 14,425.00 | 14,425.00 | 0.49% | 3,205,200 |
| Feb 13, 2026 | 16,275.00 | 16,480.00 | 14,145.00 | 14,355.00 | 14,355.00 | -11.00% | 7,424,100 |
| Feb 12, 2026 | 16,110.00 | 16,615.00 | 15,880.00 | 16,130.00 | 16,130.00 | 3.53% | 3,317,600 |
| Feb 10, 2026 | 15,500.00 | 15,760.00 | 15,120.00 | 15,580.00 | 15,580.00 | 2.10% | 1,947,500 |
| Feb 9, 2026 | 15,600.00 | 15,650.00 | 15,210.00 | 15,260.00 | 15,260.00 | - | 2,085,800 |
| Feb 6, 2026 | 14,660.00 | 15,265.00 | 14,570.00 | 15,260.00 | 15,260.00 | 3.04% | 2,075,100 |
| Feb 5, 2026 | 15,300.00 | 15,415.00 | 14,690.00 | 14,810.00 | 14,810.00 | -3.30% | 2,191,600 |
| Feb 4, 2026 | 14,945.00 | 15,490.00 | 14,810.00 | 15,315.00 | 15,315.00 | 3.48% | 2,478,600 |
| Feb 3, 2026 | 15,270.00 | 15,320.00 | 14,500.00 | 14,800.00 | 14,800.00 | 0.89% | 2,859,200 |
| Feb 2, 2026 | 15,650.00 | 16,230.00 | 14,555.00 | 14,670.00 | 14,670.00 | -2.20% | 5,918,800 |
| Jan 30, 2026 | 14,930.00 | 15,370.00 | 14,575.00 | 15,000.00 | 15,000.00 | -0.60% | 2,409,400 |
| Jan 29, 2026 | 14,850.00 | 15,185.00 | 14,435.00 | 15,090.00 | 15,090.00 | 0.10% | 3,313,600 |
| Jan 28, 2026 | 14,650.00 | 15,240.00 | 14,520.00 | 15,075.00 | 15,075.00 | 6.24% | 3,655,400 |
| Jan 27, 2026 | 13,870.00 | 14,480.00 | 13,775.00 | 14,190.00 | 14,190.00 | 1.57% | 2,519,200 |
| Jan 26, 2026 | 13,900.00 | 14,180.00 | 13,660.00 | 13,970.00 | 13,970.00 | 0.50% | 2,415,200 |
| Jan 23, 2026 | 13,515.00 | 14,675.00 | 13,515.00 | 13,900.00 | 13,900.00 | 2.92% | 3,895,900 |
| Jan 22, 2026 | 14,145.00 | 14,155.00 | 13,505.00 | 13,505.00 | 13,505.00 | -2.88% | 1,928,900 |
| Jan 21, 2026 | 13,495.00 | 14,215.00 | 13,465.00 | 13,905.00 | 13,905.00 | 0.80% | 2,318,400 |
| Jan 20, 2026 | 14,175.00 | 14,440.00 | 13,715.00 | 13,795.00 | 13,795.00 | -3.83% | 2,674,600 |
| Jan 19, 2026 | 14,200.00 | 14,485.00 | 13,890.00 | 14,345.00 | 14,345.00 | 1.02% | 2,979,300 |
| Jan 16, 2026 | 15,685.00 | 15,685.00 | 13,870.00 | 14,200.00 | 14,200.00 | -9.73% | 8,184,800 |
| Jan 15, 2026 | 15,475.00 | 15,955.00 | 15,260.00 | 15,730.00 | 15,730.00 | -0.44% | 6,054,900 |
| Jan 14, 2026 | 14,915.00 | 15,800.00 | 14,700.00 | 15,800.00 | 15,800.00 | 7.12% | 6,342,000 |
| Jan 13, 2026 | 15,000.00 | 15,200.00 | 14,375.00 | 14,750.00 | 14,750.00 | 3.22% | 5,518,600 |
| Jan 9, 2026 | 14,115.00 | 14,525.00 | 13,805.00 | 14,290.00 | 14,290.00 | -0.76% | 5,479,700 |
| Jan 8, 2026 | 14,645.00 | 14,960.00 | 14,175.00 | 14,400.00 | 14,400.00 | 0.38% | 6,911,900 |
| Jan 7, 2026 | 13,700.00 | 14,580.00 | 13,415.00 | 14,345.00 | 14,345.00 | 7.05% | 8,013,400 |
| Jan 6, 2026 | 12,930.00 | 13,480.00 | 12,790.00 | 13,400.00 | 13,400.00 | 6.39% | 3,893,000 |