MODEC, Inc. (TYO:6269)
Japan · Delayed Price · Currency is JPY 8,220.00
-80.00 (-0.96%)
Sep 26, 2025, 3:30 PM JST
MODEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 6,300.00 | 6,420.00 | 6,250.00 | 6,380.00 | 6,380.00 | -1.85% | 422,100 |
| Aug 1, 2025 | 6,420.00 | 6,520.00 | 6,320.00 | 6,500.00 | 6,500.00 | 0.78% | 423,000 |
| Jul 31, 2025 | 6,340.00 | 6,490.00 | 6,290.00 | 6,450.00 | 6,450.00 | 4.03% | 611,900 |
| Jul 30, 2025 | 6,180.00 | 6,220.00 | 6,110.00 | 6,200.00 | 6,200.00 | 0.98% | 3,119,800 |
| Jul 29, 2025 | 6,180.00 | 6,210.00 | 6,040.00 | 6,140.00 | 6,140.00 | -0.16% | 470,800 |
| Jul 28, 2025 | 6,280.00 | 6,410.00 | 6,150.00 | 6,150.00 | 6,150.00 | -1.44% | 563,400 |
| Jul 25, 2025 | 6,240.00 | 6,300.00 | 6,180.00 | 6,240.00 | 6,240.00 | 0.65% | 540,600 |
| Jul 24, 2025 | 6,090.00 | 6,250.00 | 5,940.00 | 6,200.00 | 6,200.00 | -0.64% | 1,396,400 |
| Jul 23, 2025 | 6,450.00 | 6,480.00 | 6,220.00 | 6,240.00 | 6,240.00 | -2.65% | 803,200 |
| Jul 22, 2025 | 6,260.00 | 6,410.00 | 6,210.00 | 6,410.00 | 6,410.00 | 0.79% | 1,032,600 |
| Jul 18, 2025 | 6,700.00 | 6,760.00 | 6,350.00 | 6,360.00 | 6,360.00 | -4.22% | 674,000 |
| Jul 17, 2025 | 6,680.00 | 6,750.00 | 6,570.00 | 6,640.00 | 6,640.00 | 1.84% | 639,900 |
| Jul 16, 2025 | 6,560.00 | 6,580.00 | 6,480.00 | 6,520.00 | 6,520.00 | 0.31% | 406,900 |
| Jul 15, 2025 | 6,650.00 | 6,670.00 | 6,450.00 | 6,500.00 | 6,500.00 | -2.69% | 516,700 |