MODEC, Inc. (TYO:6269)
Japan · Delayed Price · Currency is JPY 8,166.00
-320.00 (-3.77%)
Oct 15, 2026, 2:14 PM JST
MODEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8,339.00 | 8,351.00 | 8,076.00 | 8,166.00 | 8,166.00 | -3.77% | 509,500 |
| Oct 14, 2026 | 8,519.00 | 8,606.00 | 8,433.00 | 8,486.00 | 8,486.00 | 1.04% | 689,400 |
| Oct 13, 2026 | 8,427.00 | 8,544.00 | 8,362.00 | 8,399.00 | 8,399.00 | -1.81% | 590,600 |
| Oct 9, 2026 | 8,401.00 | 8,578.00 | 8,378.00 | 8,554.00 | 8,554.00 | 1.11% | 499,100 |
| Oct 8, 2026 | 8,702.00 | 8,720.00 | 8,450.00 | 8,460.00 | 8,460.00 | -3.80% | 918,600 |
| Oct 7, 2026 | 8,735.00 | 8,849.00 | 8,707.00 | 8,794.00 | 8,794.00 | -0.45% | 670,500 |
| Oct 6, 2026 | 8,817.00 | 8,879.00 | 8,711.00 | 8,834.00 | 8,834.00 | 1.52% | 778,700 |
| Oct 5, 2026 | 8,701.00 | 8,751.00 | 8,611.00 | 8,702.00 | 8,702.00 | -0.10% | 686,900 |
| Oct 2, 2026 | 8,708.00 | 8,828.00 | 8,674.00 | 8,711.00 | 8,711.00 | -0.53% | 784,000 |
| Oct 1, 2026 | 8,795.00 | 8,848.00 | 8,669.00 | 8,757.00 | 8,757.00 | -1.68% | 876,000 |
| Sep 30, 2026 | 8,790.00 | 8,960.00 | 8,735.00 | 8,907.00 | 8,907.00 | 0.94% | 642,000 |
| Sep 29, 2026 | 8,888.00 | 8,948.00 | 8,765.00 | 8,824.00 | 8,824.00 | -1.68% | 719,700 |
| Sep 28, 2026 | 9,199.00 | 9,199.00 | 8,970.00 | 8,975.00 | 8,975.00 | -0.83% | 467,100 |
| Sep 25, 2026 | 9,180.00 | 9,208.00 | 9,001.00 | 9,050.00 | 9,050.00 | -0.91% | 543,700 |
| Sep 24, 2026 | 9,311.00 | 9,404.00 | 9,094.00 | 9,133.00 | 9,133.00 | -1.32% | 644,100 |
| Sep 18, 2026 | 9,266.00 | 9,445.00 | 9,182.00 | 9,255.00 | 9,255.00 | 0.54% | 827,200 |
| Sep 17, 2026 | 9,230.00 | 9,360.00 | 9,137.00 | 9,205.00 | 9,205.00 | -0.29% | 529,200 |
| Sep 16, 2026 | 9,148.00 | 9,286.00 | 9,004.00 | 9,232.00 | 9,232.00 | 1.72% | 529,100 |
| Sep 15, 2026 | 8,902.00 | 9,138.00 | 8,890.00 | 9,076.00 | 9,076.00 | -0.15% | 504,400 |
| Sep 14, 2026 | 8,845.00 | 9,115.00 | 8,695.00 | 9,090.00 | 9,090.00 | 1.06% | 445,100 |
| Sep 11, 2026 | 9,091.00 | 9,220.00 | 8,976.00 | 8,995.00 | 8,995.00 | -4.15% | 838,900 |
| Sep 10, 2026 | 9,690.00 | 9,774.00 | 9,334.00 | 9,384.00 | 9,384.00 | -1.98% | 517,500 |
| Sep 9, 2026 | 9,595.00 | 9,694.00 | 9,513.00 | 9,574.00 | 9,574.00 | 1.30% | 475,200 |
| Sep 8, 2026 | 9,722.00 | 9,850.00 | 9,451.00 | 9,451.00 | 9,451.00 | -2.77% | 635,600 |
| Sep 7, 2026 | 9,451.00 | 9,754.00 | 9,431.00 | 9,720.00 | 9,720.00 | 3.57% | 755,200 |
| Sep 4, 2026 | 9,300.00 | 9,444.00 | 9,182.00 | 9,385.00 | 9,385.00 | 0.57% | 643,000 |
| Sep 3, 2026 | 9,351.00 | 9,571.00 | 9,302.00 | 9,332.00 | 9,332.00 | 1.21% | 691,400 |
| Sep 2, 2026 | 9,555.00 | 9,584.00 | 9,220.00 | 9,220.00 | 9,220.00 | -6.30% | 1,102,400 |
| Sep 1, 2026 | 9,750.00 | 9,850.00 | 9,666.00 | 9,840.00 | 9,840.00 | 1.37% | 506,000 |
| Aug 31, 2026 | 9,720.00 | 9,783.00 | 9,582.00 | 9,707.00 | 9,707.00 | -1.38% | 563,900 |
| Aug 28, 2026 | 9,825.00 | 9,975.00 | 9,760.00 | 9,843.00 | 9,843.00 | 0.88% | 481,300 |
| Aug 27, 2026 | 9,818.00 | 9,850.00 | 9,633.00 | 9,757.00 | 9,757.00 | 0.46% | 428,800 |
| Aug 26, 2026 | 9,999.00 | 10,075.00 | 9,712.00 | 9,712.00 | 9,712.00 | -1.57% | 518,100 |
| Aug 25, 2026 | 9,850.00 | 9,950.00 | 9,761.00 | 9,867.00 | 9,867.00 | 0.17% | 654,800 |
| Aug 24, 2026 | 9,610.00 | 9,949.00 | 9,480.00 | 9,850.00 | 9,850.00 | 2.60% | 741,500 |
| Aug 21, 2026 | 9,852.00 | 9,892.00 | 9,560.00 | 9,600.00 | 9,600.00 | -4.29% | 900,300 |
| Aug 20, 2026 | 9,967.00 | 10,290.00 | 9,900.00 | 10,030.00 | 10,030.00 | 2.17% | 679,300 |
| Aug 19, 2026 | 10,415.00 | 10,415.00 | 9,753.00 | 9,817.00 | 9,817.00 | -8.38% | 1,124,800 |
| Aug 18, 2026 | 10,730.00 | 11,185.00 | 10,630.00 | 10,715.00 | 10,715.00 | 1.71% | 881,600 |
| Aug 17, 2026 | 10,750.00 | 10,920.00 | 10,255.00 | 10,535.00 | 10,535.00 | 0.24% | 547,200 |
| Aug 14, 2026 | 10,215.00 | 10,540.00 | 10,065.00 | 10,510.00 | 10,510.00 | 2.89% | 604,200 |
| Aug 13, 2026 | 9,958.00 | 10,225.00 | 9,859.00 | 10,215.00 | 10,215.00 | 3.20% | 516,600 |
| Aug 12, 2026 | 10,000.00 | 10,090.00 | 9,771.00 | 9,898.00 | 9,898.00 | 2.53% | 633,500 |
| Aug 10, 2026 | 10,205.00 | 10,440.00 | 9,436.00 | 9,654.00 | 9,654.00 | -6.45% | 1,477,500 |
| Aug 7, 2026 | 10,300.00 | 10,630.00 | 9,855.00 | 10,320.00 | 10,320.00 | 0.34% | 1,868,400 |
| Aug 6, 2026 | 10,285.00 | 10,400.00 | 10,035.00 | 10,285.00 | 10,285.00 | 0.59% | 339,800 |
| Aug 5, 2026 | 9,998.00 | 10,315.00 | 9,969.00 | 10,225.00 | 10,225.00 | 1.24% | 435,300 |
| Aug 4, 2026 | 10,035.00 | 10,130.00 | 9,876.00 | 10,100.00 | 10,100.00 | 0.65% | 273,000 |
| Aug 3, 2026 | 10,325.00 | 10,425.00 | 9,905.00 | 10,035.00 | 10,035.00 | -2.81% | 324,800 |
| Jul 31, 2026 | 10,170.00 | 10,500.00 | 10,115.00 | 10,325.00 | 10,325.00 | 1.87% | 408,000 |