MODEC, Inc. (TYO:6269)
Japan · Delayed Price · Currency is JPY 8,020.00
-190.00 (-2.31%)
Oct 17, 2025, 3:30 PM JST
MODEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 8,110.00 | 8,170.00 | 7,810.00 | 7,930.00 | 7,930.00 | -2.10% | 733,800 |
| Oct 6, 2025 | 8,170.00 | 8,170.00 | 7,960.00 | 8,100.00 | 8,100.00 | 4.92% | 724,800 |
| Oct 3, 2025 | 7,800.00 | 7,850.00 | 7,650.00 | 7,720.00 | 7,720.00 | -2.15% | 464,900 |
| Oct 2, 2025 | 7,990.00 | 8,090.00 | 7,810.00 | 7,890.00 | 7,890.00 | 0.51% | 434,300 |
| Oct 1, 2025 | 8,170.00 | 8,190.00 | 7,710.00 | 7,850.00 | 7,850.00 | -5.08% | 842,400 |
| Sep 30, 2025 | 8,100.00 | 8,330.00 | 7,960.00 | 8,270.00 | 8,270.00 | -0.48% | 707,900 |
| Sep 29, 2025 | 8,210.00 | 8,310.00 | 8,020.00 | 8,310.00 | 8,310.00 | 1.09% | 460,700 |
| Sep 26, 2025 | 8,300.00 | 8,380.00 | 8,150.00 | 8,220.00 | 8,220.00 | -0.96% | 558,700 |
| Sep 25, 2025 | 8,170.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1.59% | 511,700 |
| Sep 24, 2025 | 7,920.00 | 8,170.00 | 7,770.00 | 8,170.00 | 8,170.00 | 3.16% | 567,800 |
| Sep 22, 2025 | 8,040.00 | 8,080.00 | 7,870.00 | 7,920.00 | 7,920.00 | -0.13% | 505,700 |
| Sep 19, 2025 | 7,720.00 | 7,950.00 | 7,690.00 | 7,930.00 | 7,930.00 | 2.72% | 1,697,400 |
| Sep 18, 2025 | 7,850.00 | 7,930.00 | 7,720.00 | 7,720.00 | 7,720.00 | -2.28% | 563,300 |
| Sep 17, 2025 | 8,040.00 | 8,060.00 | 7,870.00 | 7,900.00 | 7,900.00 | -0.50% | 563,300 |
| Sep 16, 2025 | 8,230.00 | 8,340.00 | 7,940.00 | 7,940.00 | 7,940.00 | -3.52% | 877,200 |
| Sep 12, 2025 | 8,220.00 | 8,380.00 | 8,080.00 | 8,230.00 | 8,230.00 | 0.12% | 803,500 |
| Sep 11, 2025 | 8,000.00 | 8,250.00 | 7,990.00 | 8,220.00 | 8,220.00 | 5.93% | 1,276,300 |
| Sep 10, 2025 | 7,710.00 | 7,780.00 | 7,590.00 | 7,760.00 | 7,760.00 | 2.11% | 531,600 |
| Sep 9, 2025 | 7,950.00 | 7,990.00 | 7,570.00 | 7,600.00 | 7,600.00 | -3.55% | 663,600 |
| Sep 8, 2025 | 7,840.00 | 7,940.00 | 7,720.00 | 7,880.00 | 7,880.00 | 1.55% | 525,600 |
| Sep 5, 2025 | 7,950.00 | 7,980.00 | 7,620.00 | 7,760.00 | 7,760.00 | -1.40% | 554,500 |
| Sep 4, 2025 | 7,700.00 | 7,990.00 | 7,670.00 | 7,870.00 | 7,870.00 | 2.88% | 619,200 |
| Sep 3, 2025 | 7,810.00 | 7,860.00 | 7,560.00 | 7,650.00 | 7,650.00 | -1.29% | 585,800 |
| Sep 2, 2025 | 7,760.00 | 7,860.00 | 7,620.00 | 7,750.00 | 7,750.00 | 0.78% | 533,800 |
| Sep 1, 2025 | 7,850.00 | 7,900.00 | 7,640.00 | 7,690.00 | 7,690.00 | -3.51% | 624,900 |
| Aug 29, 2025 | 7,770.00 | 8,020.00 | 7,720.00 | 7,970.00 | 7,970.00 | 3.51% | 876,700 |
| Aug 28, 2025 | 7,620.00 | 7,800.00 | 7,590.00 | 7,700.00 | 7,700.00 | 1.58% | 959,300 |
| Aug 27, 2025 | 7,760.00 | 7,770.00 | 7,560.00 | 7,580.00 | 7,580.00 | -1.81% | 694,100 |
| Aug 26, 2025 | 7,990.00 | 7,990.00 | 7,640.00 | 7,720.00 | 7,720.00 | -2.77% | 724,700 |
| Aug 25, 2025 | 8,080.00 | 8,180.00 | 7,830.00 | 7,940.00 | 7,940.00 | 4.06% | 1,351,900 |
| Aug 22, 2025 | 7,430.00 | 7,810.00 | 7,380.00 | 7,630.00 | 7,630.00 | 2.42% | 2,164,000 |
| Aug 21, 2025 | 6,740.00 | 7,460.00 | 6,710.00 | 7,450.00 | 7,450.00 | 9.24% | 2,073,900 |
| Aug 20, 2025 | 6,900.00 | 6,930.00 | 6,660.00 | 6,820.00 | 6,820.00 | -5.15% | 1,241,700 |
| Aug 19, 2025 | 7,320.00 | 7,330.00 | 7,070.00 | 7,190.00 | 7,190.00 | -1.91% | 578,100 |
| Aug 18, 2025 | 7,390.00 | 7,540.00 | 7,260.00 | 7,330.00 | 7,330.00 | -0.81% | 909,100 |
| Aug 15, 2025 | 7,030.00 | 7,390.00 | 7,000.00 | 7,390.00 | 7,390.00 | 6.03% | 963,700 |
| Aug 14, 2025 | 7,040.00 | 7,090.00 | 6,790.00 | 6,970.00 | 6,970.00 | -2.65% | 692,400 |
| Aug 13, 2025 | 6,780.00 | 7,300.00 | 6,740.00 | 7,160.00 | 7,160.00 | 7.83% | 1,383,000 |
| Aug 12, 2025 | 6,890.00 | 7,050.00 | 6,640.00 | 6,640.00 | 6,640.00 | -2.64% | 984,700 |
| Aug 8, 2025 | 7,070.00 | 7,090.00 | 6,680.00 | 6,820.00 | 6,820.00 | 2.25% | 1,183,200 |
| Aug 7, 2025 | 6,520.00 | 7,090.00 | 6,370.00 | 6,670.00 | 6,670.00 | 2.30% | 2,117,200 |
| Aug 6, 2025 | 6,500.00 | 6,560.00 | 6,380.00 | 6,520.00 | 6,520.00 | 1.24% | 649,100 |
| Aug 5, 2025 | 6,450.00 | 6,540.00 | 6,380.00 | 6,440.00 | 6,440.00 | 0.94% | 474,900 |