MODEC, Inc. (TYO:6269)
Japan · Delayed Price · Currency is JPY 7,908.00
-122.00 (-1.52%)
Nov 4, 2026, 3:30 PM JST
MODEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8,004.00 | 8,069.00 | 7,606.00 | 7,908.00 | 7,908.00 | -1.52% | 586,400 |
| Nov 2, 2026 | 8,018.00 | 8,111.00 | 7,938.00 | 8,030.00 | 8,030.00 | 0.79% | 312,600 |
| Oct 30, 2026 | 8,051.00 | 8,092.00 | 7,913.00 | 7,967.00 | 7,967.00 | -1.76% | 461,800 |
| Oct 29, 2026 | 8,196.00 | 8,211.00 | 8,014.00 | 8,110.00 | 8,110.00 | -0.06% | 495,400 |
| Oct 28, 2026 | 8,250.00 | 8,311.00 | 8,103.00 | 8,115.00 | 8,115.00 | - | 514,800 |
| Oct 27, 2026 | 8,280.00 | 8,312.00 | 8,013.00 | 8,115.00 | 8,115.00 | -0.18% | 501,400 |
| Oct 26, 2026 | 7,802.00 | 8,228.00 | 7,775.00 | 8,130.00 | 8,130.00 | 5.57% | 875,600 |
| Oct 23, 2026 | 7,623.00 | 7,713.00 | 7,480.00 | 7,701.00 | 7,701.00 | -2.00% | 470,700 |
| Oct 22, 2026 | 8,026.00 | 8,055.00 | 7,815.00 | 7,858.00 | 7,858.00 | -2.11% | 631,600 |
| Oct 21, 2026 | 8,033.00 | 8,090.00 | 7,996.00 | 8,027.00 | 8,027.00 | 0.21% | 443,600 |
| Oct 20, 2026 | 8,258.00 | 8,290.00 | 7,957.00 | 8,010.00 | 8,010.00 | -3.06% | 524,900 |
| Oct 19, 2026 | 8,114.00 | 8,285.00 | 8,055.00 | 8,263.00 | 8,263.00 | 1.08% | 440,200 |
| Oct 16, 2026 | 8,002.00 | 8,204.00 | 8,001.00 | 8,175.00 | 8,175.00 | 1.46% | 660,700 |
| Oct 15, 2026 | 8,339.00 | 8,351.00 | 8,056.00 | 8,057.00 | 8,057.00 | -5.06% | 714,000 |
| 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 |