MODEC, Inc. (TYO:6269)
Japan · Delayed Price · Currency is JPY 9,535.00
-71.00 (-0.74%)
Jun 11, 2026, 3:30 PM JST
MODEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 9,456.00 | 9,654.00 | 9,325.00 | 9,510.00 | - | -1.00% | 728,400 |
| Jun 10, 2026 | 10,020.00 | 10,080.00 | 9,523.00 | 9,606.00 | 9,606.00 | -5.03% | 935,400 |
| Jun 9, 2026 | 10,355.00 | 10,550.00 | 10,110.00 | 10,115.00 | 10,115.00 | -2.36% | 514,500 |
| Jun 8, 2026 | 9,933.00 | 10,360.00 | 9,918.00 | 10,360.00 | 10,360.00 | -0.72% | 763,200 |
| Jun 5, 2026 | 9,900.00 | 10,620.00 | 9,900.00 | 10,435.00 | 10,435.00 | 6.01% | 792,200 |
| Jun 4, 2026 | 10,120.00 | 10,165.00 | 9,735.00 | 9,843.00 | 9,843.00 | -3.88% | 976,000 |
| Jun 3, 2026 | 10,110.00 | 10,270.00 | 9,808.00 | 10,240.00 | 10,240.00 | 1.29% | 814,600 |
| Jun 2, 2026 | 9,850.00 | 10,155.00 | 9,731.00 | 10,110.00 | 10,110.00 | 2.90% | 935,900 |
| Jun 1, 2026 | 10,040.00 | 10,120.00 | 9,626.00 | 9,825.00 | 9,825.00 | -2.14% | 1,372,600 |
| May 29, 2026 | 10,350.00 | 10,400.00 | 10,040.00 | 10,040.00 | 10,040.00 | -4.11% | 784,600 |
| May 28, 2026 | 10,455.00 | 10,525.00 | 10,225.00 | 10,470.00 | 10,470.00 | -0.33% | 746,400 |
| May 27, 2026 | 10,920.00 | 11,040.00 | 10,445.00 | 10,505.00 | 10,505.00 | -4.63% | 774,700 |
| May 26, 2026 | 10,830.00 | 11,225.00 | 10,650.00 | 11,015.00 | 11,015.00 | 1.71% | 655,800 |
| May 25, 2026 | 11,200.00 | 11,300.00 | 10,615.00 | 10,830.00 | 10,830.00 | -1.50% | 780,100 |
| May 22, 2026 | 10,885.00 | 11,230.00 | 10,770.00 | 10,995.00 | 10,995.00 | 1.20% | 577,200 |
| May 21, 2026 | 10,715.00 | 10,965.00 | 10,680.00 | 10,865.00 | 10,865.00 | -0.18% | 712,100 |
| May 20, 2026 | 11,205.00 | 11,290.00 | 10,760.00 | 10,885.00 | 10,885.00 | -4.22% | 965,900 |
| May 19, 2026 | 11,370.00 | 11,790.00 | 11,335.00 | 11,365.00 | 11,365.00 | -0.44% | 707,900 |
| May 18, 2026 | 12,250.00 | 12,270.00 | 11,415.00 | 11,415.00 | 11,415.00 | -6.70% | 903,400 |
| May 15, 2026 | 11,940.00 | 12,340.00 | 11,820.00 | 12,235.00 | 12,235.00 | 4.08% | 1,019,100 |
| May 14, 2026 | 11,835.00 | 12,115.00 | 11,545.00 | 11,755.00 | 11,755.00 | -3.37% | 1,573,900 |
| May 13, 2026 | 12,900.00 | 13,350.00 | 11,955.00 | 12,165.00 | 12,165.00 | -6.82% | 3,497,500 |
| May 12, 2026 | 12,850.00 | 13,265.00 | 12,850.00 | 13,055.00 | 13,055.00 | 1.99% | 939,800 |
| May 11, 2026 | 12,405.00 | 12,970.00 | 12,280.00 | 12,800.00 | 12,800.00 | 3.06% | 952,600 |
| May 8, 2026 | 12,385.00 | 12,480.00 | 12,050.00 | 12,420.00 | 12,420.00 | 0.12% | 1,018,600 |
| May 7, 2026 | 12,595.00 | 12,690.00 | 12,090.00 | 12,405.00 | 12,405.00 | -3.80% | 1,434,000 |
| May 1, 2026 | 13,070.00 | 13,290.00 | 12,865.00 | 12,895.00 | 12,895.00 | -0.12% | 895,300 |
| Apr 30, 2026 | 12,950.00 | 13,260.00 | 12,855.00 | 12,910.00 | 12,910.00 | 0.70% | 744,000 |
| Apr 28, 2026 | 12,670.00 | 12,890.00 | 12,275.00 | 12,820.00 | 12,820.00 | 0.94% | 925,900 |
| Apr 27, 2026 | 12,980.00 | 13,020.00 | 12,595.00 | 12,700.00 | 12,700.00 | -3.42% | 837,100 |
| Apr 24, 2026 | 13,500.00 | 13,575.00 | 13,100.00 | 13,150.00 | 13,150.00 | -1.65% | 726,600 |
| Apr 23, 2026 | 13,110.00 | 13,475.00 | 12,895.00 | 13,370.00 | 13,370.00 | 3.52% | 1,036,700 |
| Apr 22, 2026 | 13,000.00 | 13,090.00 | 12,820.00 | 12,915.00 | 12,915.00 | -1.11% | 724,200 |
| Apr 21, 2026 | 13,020.00 | 13,290.00 | 12,830.00 | 13,060.00 | 13,060.00 | 0.93% | 978,800 |
| Apr 20, 2026 | 13,515.00 | 13,615.00 | 12,940.00 | 12,940.00 | 12,940.00 | -6.16% | 1,049,000 |
| Apr 17, 2026 | 13,900.00 | 13,900.00 | 13,525.00 | 13,790.00 | 13,790.00 | -0.93% | 906,300 |
| Apr 16, 2026 | 14,020.00 | 14,155.00 | 13,750.00 | 13,920.00 | 13,920.00 | -0.71% | 1,275,600 |
| Apr 15, 2026 | 14,900.00 | 14,995.00 | 13,890.00 | 14,020.00 | 14,020.00 | -4.56% | 1,390,700 |
| Apr 14, 2026 | 14,400.00 | 14,960.00 | 14,360.00 | 14,690.00 | 14,690.00 | 3.09% | 1,431,600 |
| Apr 13, 2026 | 14,125.00 | 14,360.00 | 14,095.00 | 14,250.00 | 14,250.00 | 2.00% | 1,103,500 |
| Apr 10, 2026 | 14,330.00 | 14,380.00 | 13,900.00 | 13,970.00 | 13,970.00 | -3.79% | 1,629,800 |
| Apr 9, 2026 | 14,640.00 | 14,750.00 | 14,205.00 | 14,520.00 | 14,520.00 | -0.62% | 1,409,900 |
| Apr 8, 2026 | 15,325.00 | 15,335.00 | 14,525.00 | 14,610.00 | 14,610.00 | -1.85% | 2,107,700 |
| Apr 7, 2026 | 15,540.00 | 15,550.00 | 14,865.00 | 14,885.00 | 14,885.00 | -3.66% | 1,235,000 |
| Apr 6, 2026 | 15,130.00 | 15,585.00 | 15,105.00 | 15,450.00 | 15,450.00 | 1.48% | 1,454,200 |
| Apr 3, 2026 | 15,010.00 | 15,275.00 | 14,660.00 | 15,225.00 | 15,225.00 | 1.94% | 2,106,600 |
| Apr 2, 2026 | 15,180.00 | 15,230.00 | 14,215.00 | 14,935.00 | 14,935.00 | -3.08% | 2,715,700 |
| Apr 1, 2026 | 14,970.00 | 15,410.00 | 14,870.00 | 15,410.00 | 15,410.00 | 5.04% | 2,080,500 |
| Mar 31, 2026 | 14,495.00 | 14,850.00 | 13,965.00 | 14,670.00 | 14,670.00 | -2.88% | 2,491,100 |
| Mar 30, 2026 | 14,600.00 | 15,320.00 | 14,580.00 | 15,105.00 | 15,105.00 | 0.80% | 1,892,100 |