MODEC, Inc. (TYO:6269)
Japan · Delayed Price · Currency is JPY 11,655
+175 (1.52%)
At close: Dec 19, 2025
MODEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11,535.00 | 11,885.00 | 11,500.00 | 11,695.00 | 11,695.00 | 1.87% | 1,666,000 |
| Dec 18, 2025 | 11,675.00 | 11,820.00 | 11,365.00 | 11,480.00 | 11,480.00 | -2.84% | 1,688,400 |
| Dec 17, 2025 | 11,800.00 | 12,090.00 | 11,520.00 | 11,815.00 | 11,815.00 | -1.29% | 2,297,300 |
| Dec 16, 2025 | 12,580.00 | 12,600.00 | 11,805.00 | 11,970.00 | 11,970.00 | -7.28% | 2,536,100 |
| Dec 15, 2025 | 12,515.00 | 13,240.00 | 12,395.00 | 12,910.00 | 12,910.00 | 0.55% | 2,632,200 |
| Dec 12, 2025 | 12,400.00 | 12,895.00 | 12,365.00 | 12,840.00 | 12,840.00 | 4.26% | 2,201,100 |
| Dec 11, 2025 | 12,630.00 | 12,835.00 | 12,205.00 | 12,315.00 | 12,315.00 | -4.01% | 2,536,600 |
| Dec 10, 2025 | 12,800.00 | 13,375.00 | 12,560.00 | 12,830.00 | 12,830.00 | 0.43% | 3,081,500 |
| Dec 9, 2025 | 13,290.00 | 13,325.00 | 12,660.00 | 12,775.00 | 12,775.00 | -3.91% | 3,203,800 |
| Dec 8, 2025 | 13,620.00 | 13,890.00 | 13,210.00 | 13,295.00 | 13,295.00 | -3.17% | 1,984,800 |
| Dec 5, 2025 | 13,770.00 | 14,085.00 | 13,420.00 | 13,730.00 | 13,730.00 | -0.83% | 2,156,200 |
| Dec 4, 2025 | 13,830.00 | 14,445.00 | 13,640.00 | 13,845.00 | 13,845.00 | -0.82% | 2,555,300 |
| Dec 3, 2025 | 13,940.00 | 14,470.00 | 13,575.00 | 13,960.00 | 13,960.00 | 0.25% | 3,140,600 |
| Dec 2, 2025 | 15,050.00 | 15,265.00 | 13,820.00 | 13,925.00 | 13,925.00 | -7.35% | 4,068,800 |
| Dec 1, 2025 | 15,555.00 | 15,590.00 | 14,860.00 | 15,030.00 | 15,030.00 | -4.18% | 3,227,100 |
| Nov 28, 2025 | 15,550.00 | 15,935.00 | 15,285.00 | 15,685.00 | 15,685.00 | 2.32% | 3,541,900 |
| Nov 27, 2025 | 15,090.00 | 15,430.00 | 14,405.00 | 15,330.00 | 15,330.00 | 0.49% | 4,032,100 |
| Nov 26, 2025 | 16,045.00 | 16,720.00 | 14,775.00 | 15,255.00 | 15,255.00 | -4.06% | 8,666,600 |
| Nov 25, 2025 | 15,550.00 | 16,000.00 | 15,265.00 | 15,900.00 | 15,900.00 | 5.51% | 5,278,500 |
| Nov 21, 2025 | 15,000.00 | 15,585.00 | 14,560.00 | 15,070.00 | 15,070.00 | -2.49% | 5,829,600 |
| Nov 20, 2025 | 15,345.00 | 15,715.00 | 14,800.00 | 15,455.00 | 15,455.00 | 7.74% | 4,736,600 |
| Nov 19, 2025 | 14,145.00 | 14,570.00 | 12,625.00 | 14,345.00 | 14,345.00 | 2.46% | 6,499,900 |
| Nov 18, 2025 | 14,375.00 | 15,075.00 | 13,830.00 | 14,000.00 | 14,000.00 | -7.13% | 5,784,500 |
| Nov 17, 2025 | 14,700.00 | 15,150.00 | 14,210.00 | 15,075.00 | 15,075.00 | 4.43% | 4,447,900 |
| Nov 14, 2025 | 13,170.00 | 14,510.00 | 12,945.00 | 14,435.00 | 14,435.00 | 8.29% | 6,975,100 |
| Nov 13, 2025 | 13,140.00 | 13,750.00 | 12,280.00 | 13,330.00 | 13,330.00 | 2.11% | 6,987,500 |
| Nov 12, 2025 | 10,470.00 | 13,355.00 | 10,265.00 | 13,055.00 | 13,055.00 | 26.07% | 7,685,700 |
| Nov 11, 2025 | 10,685.00 | 10,715.00 | 10,250.00 | 10,355.00 | 10,355.00 | -1.66% | 1,047,000 |
| Nov 10, 2025 | 10,075.00 | 10,550.00 | 10,020.00 | 10,530.00 | 10,530.00 | 5.53% | 1,248,600 |
| Nov 7, 2025 | 9,896.00 | 10,090.00 | 9,801.00 | 9,978.00 | 9,978.00 | -2.75% | 833,400 |
| Nov 6, 2025 | 10,125.00 | 10,260.00 | 9,931.00 | 10,260.00 | 10,260.00 | 1.33% | 979,900 |
| Nov 5, 2025 | 9,722.00 | 10,125.00 | 9,332.00 | 10,125.00 | 10,125.00 | 1.15% | 1,474,500 |
| Nov 4, 2025 | 10,250.00 | 10,350.00 | 9,837.00 | 10,010.00 | 10,010.00 | -0.10% | 1,062,000 |
| Oct 31, 2025 | 9,979.00 | 10,250.00 | 9,810.00 | 10,020.00 | 10,020.00 | -0.69% | 1,383,100 |
| Oct 30, 2025 | 9,450.00 | 10,230.00 | 9,450.00 | 10,090.00 | 10,090.00 | 13.50% | 2,980,600 |
| Oct 29, 2025 | 9,300.00 | 9,340.00 | 8,850.00 | 8,890.00 | 8,890.00 | -1.77% | 883,800 |
| Oct 28, 2025 | 9,510.00 | 9,510.00 | 9,020.00 | 9,050.00 | 9,050.00 | -5.43% | 1,321,800 |
| Oct 27, 2025 | 9,190.00 | 9,570.00 | 9,050.00 | 9,570.00 | 9,570.00 | 3.80% | 1,740,900 |
| Oct 24, 2025 | 8,880.00 | 9,440.00 | 8,860.00 | 9,220.00 | 9,220.00 | 6.34% | 1,953,200 |
| Oct 23, 2025 | 8,680.00 | 8,840.00 | 8,570.00 | 8,670.00 | 8,670.00 | -1.37% | 1,015,800 |
| Oct 22, 2025 | 8,460.00 | 8,990.00 | 8,220.00 | 8,790.00 | 8,790.00 | 4.27% | 1,632,800 |
| Oct 21, 2025 | 8,540.00 | 8,620.00 | 8,140.00 | 8,430.00 | 8,430.00 | 1.44% | 1,245,600 |
| Oct 20, 2025 | 8,170.00 | 8,310.00 | 8,120.00 | 8,310.00 | 8,310.00 | 3.62% | 512,100 |
| Oct 17, 2025 | 7,990.00 | 8,380.00 | 7,940.00 | 8,020.00 | 8,020.00 | -2.31% | 615,800 |
| Oct 16, 2025 | 8,370.00 | 8,390.00 | 8,170.00 | 8,210.00 | 8,210.00 | -1.79% | 520,600 |
| Oct 15, 2025 | 7,970.00 | 8,360.00 | 7,950.00 | 8,360.00 | 8,360.00 | 8.57% | 1,059,100 |
| Oct 14, 2025 | 7,910.00 | 8,220.00 | 7,650.00 | 7,700.00 | 7,700.00 | -1.79% | 1,028,400 |
| Oct 10, 2025 | 8,220.00 | 8,220.00 | 7,840.00 | 7,840.00 | 7,840.00 | -5.08% | 637,000 |
| Oct 9, 2025 | 8,510.00 | 8,680.00 | 8,210.00 | 8,260.00 | 8,260.00 | -1.31% | 664,900 |
| Oct 8, 2025 | 8,020.00 | 8,410.00 | 8,020.00 | 8,370.00 | 8,370.00 | 5.55% | 909,800 |