MODEC, Inc. (TYO:6269)
Japan · Delayed Price · Currency is JPY 15,685
+355 (2.32%)
At close: Nov 28, 2025
MODEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 382,100 |
| Sep 16, 2025 | 8,230.00 | 8,340.00 | 7,940.00 | 7,940.00 | 7,940.00 | -3.52% | 877,200 |