MODEC, Inc. (TYO:6269)
Japan · Delayed Price · Currency is JPY 11,210
+345 (3.18%)
May 22, 2026, 11:30 AM JST
MODEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10,885.00 | 11,085.00 | 10,770.00 | 10,985.00 | - | 1.10% | 258,000 |
| 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 |
| Mar 27, 2026 | 14,520.00 | 15,075.00 | 14,230.00 | 14,985.00 | 14,985.00 | 1.15% | 1,525,800 |
| Mar 26, 2026 | 15,015.00 | 15,260.00 | 14,610.00 | 14,815.00 | 14,815.00 | -2.53% | 1,385,500 |
| Mar 25, 2026 | 15,075.00 | 15,200.00 | 14,615.00 | 15,200.00 | 15,200.00 | 4.61% | 1,638,300 |
| Mar 24, 2026 | 14,820.00 | 14,885.00 | 13,835.00 | 14,530.00 | 14,530.00 | 0.07% | 2,023,200 |
| Mar 23, 2026 | 14,700.00 | 14,800.00 | 13,820.00 | 14,520.00 | 14,520.00 | -6.62% | 2,540,500 |
| Mar 19, 2026 | 15,080.00 | 15,925.00 | 15,040.00 | 15,550.00 | 15,550.00 | 3.19% | 4,171,300 |
| Mar 18, 2026 | 14,425.00 | 15,085.00 | 14,300.00 | 15,070.00 | 15,070.00 | 5.72% | 2,026,400 |
| Mar 17, 2026 | 14,300.00 | 14,705.00 | 14,135.00 | 14,255.00 | 14,255.00 | -0.94% | 1,643,300 |
| Mar 16, 2026 | 14,100.00 | 14,700.00 | 13,855.00 | 14,390.00 | 14,390.00 | 5.89% | 2,929,400 |
| Mar 13, 2026 | 12,710.00 | 13,775.00 | 12,600.00 | 13,590.00 | 13,590.00 | 6.71% | 2,120,000 |
| Mar 12, 2026 | 13,000.00 | 13,500.00 | 12,585.00 | 12,735.00 | 12,735.00 | -4.14% | 2,058,100 |
| Mar 11, 2026 | 13,110.00 | 13,595.00 | 13,040.00 | 13,285.00 | 13,285.00 | 0.72% | 1,500,400 |
| Mar 10, 2026 | 12,370.00 | 13,365.00 | 12,290.00 | 13,190.00 | 13,190.00 | 8.34% | 1,859,500 |
| Mar 9, 2026 | 11,710.00 | 12,275.00 | 11,625.00 | 12,175.00 | 12,175.00 | -1.97% | 1,639,100 |