MODEC, Inc. (TYO:6269)
Japan · Delayed Price · Currency is JPY 10,180
+688 (7.25%)
Jul 21, 2026, 3:30 PM JST
MODEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 9,680.00 | 10,270.00 | 9,625.00 | 10,180.00 | 10,180.00 | 7.25% | 491,800 |
| Jul 17, 2026 | 9,787.00 | 9,787.00 | 9,351.00 | 9,492.00 | 9,492.00 | -3.86% | 593,100 |
| Jul 16, 2026 | 10,000.00 | 10,075.00 | 9,870.00 | 9,873.00 | 9,873.00 | -2.82% | 336,100 |
| Jul 15, 2026 | 9,999.00 | 10,200.00 | 9,964.00 | 10,160.00 | 10,160.00 | 3.06% | 429,700 |
| Jul 14, 2026 | 9,952.00 | 9,964.00 | 9,722.00 | 9,858.00 | 9,858.00 | 0.03% | 349,000 |
| Jul 13, 2026 | 9,871.00 | 10,125.00 | 9,806.00 | 9,855.00 | 9,855.00 | -0.16% | 475,800 |
| Jul 10, 2026 | 9,797.00 | 9,989.00 | 9,753.00 | 9,871.00 | 9,871.00 | 0.13% | 375,300 |
| Jul 9, 2026 | 10,060.00 | 10,085.00 | 9,801.00 | 9,858.00 | 9,858.00 | 0.87% | 448,000 |
| Jul 8, 2026 | 10,550.00 | 10,600.00 | 9,773.00 | 9,773.00 | 9,773.00 | -3.71% | 624,900 |
| Jul 7, 2026 | 10,420.00 | 10,700.00 | 10,095.00 | 10,150.00 | 10,150.00 | -0.88% | 907,600 |
| Jul 6, 2026 | 9,654.00 | 10,330.00 | 9,654.00 | 10,240.00 | 10,240.00 | 9.47% | 1,089,800 |
| Jul 3, 2026 | 9,003.00 | 9,370.00 | 8,960.00 | 9,354.00 | 9,354.00 | 3.28% | 545,500 |
| Jul 2, 2026 | 9,148.00 | 9,234.00 | 9,050.00 | 9,057.00 | 9,057.00 | 0.40% | 513,800 |
| Jul 1, 2026 | 9,325.00 | 9,360.00 | 9,021.00 | 9,021.00 | 9,021.00 | -2.84% | 474,700 |
| Jun 30, 2026 | 9,440.00 | 9,487.00 | 9,113.00 | 9,285.00 | 9,285.00 | -0.71% | 697,500 |
| Jun 29, 2026 | 9,748.00 | 9,843.00 | 9,267.00 | 9,351.00 | 9,351.00 | -2.57% | 566,200 |
| Jun 26, 2026 | 9,802.00 | 9,879.00 | 9,518.00 | 9,698.00 | 9,598.00 | 0.48% | 490,600 |
| Jun 25, 2026 | 10,020.00 | 10,040.00 | 9,640.00 | 9,652.00 | 9,552.47 | -5.00% | 806,300 |
| Jun 24, 2026 | 9,883.00 | 10,235.00 | 9,883.00 | 10,160.00 | 10,055.24 | 1.89% | 684,100 |
| Jun 23, 2026 | 9,880.00 | 9,985.00 | 9,721.00 | 9,972.00 | 9,869.17 | 1.11% | 650,000 |
| Jun 22, 2026 | 9,769.00 | 9,949.00 | 9,660.00 | 9,863.00 | 9,761.30 | 2.01% | 545,500 |
| Jun 19, 2026 | 9,819.00 | 9,856.00 | 9,553.00 | 9,669.00 | 9,569.30 | -2.51% | 785,800 |
| Jun 18, 2026 | 9,922.00 | 10,130.00 | 9,814.00 | 9,918.00 | 9,815.73 | -0.42% | 626,300 |
| Jun 17, 2026 | 9,750.00 | 10,235.00 | 9,663.00 | 9,960.00 | 9,857.30 | 0.77% | 734,700 |
| Jun 16, 2026 | 9,934.00 | 10,085.00 | 9,829.00 | 9,884.00 | 9,782.08 | -0.32% | 666,900 |
| Jun 15, 2026 | 9,850.00 | 10,160.00 | 9,764.00 | 9,916.00 | 9,813.75 | 2.97% | 662,100 |
| Jun 12, 2026 | 9,535.00 | 9,716.00 | 9,462.00 | 9,630.00 | 9,530.70 | 1.00% | 778,700 |
| Jun 11, 2026 | 9,456.00 | 9,657.00 | 9,325.00 | 9,535.00 | 9,436.68 | -0.74% | 884,600 |
| Jun 10, 2026 | 10,020.00 | 10,080.00 | 9,523.00 | 9,606.00 | 9,506.95 | -5.03% | 935,400 |
| Jun 9, 2026 | 10,355.00 | 10,550.00 | 10,110.00 | 10,115.00 | 10,010.70 | -2.36% | 514,500 |
| Jun 8, 2026 | 9,933.00 | 10,360.00 | 9,918.00 | 10,360.00 | 10,253.17 | -0.72% | 763,200 |
| Jun 5, 2026 | 9,900.00 | 10,620.00 | 9,900.00 | 10,435.00 | 10,327.40 | 6.01% | 792,200 |
| Jun 4, 2026 | 10,120.00 | 10,165.00 | 9,735.00 | 9,843.00 | 9,741.50 | -3.88% | 976,000 |
| Jun 3, 2026 | 10,110.00 | 10,270.00 | 9,808.00 | 10,240.00 | 10,134.41 | 1.29% | 814,600 |
| Jun 2, 2026 | 9,850.00 | 10,155.00 | 9,731.00 | 10,110.00 | 10,005.75 | 2.90% | 935,900 |
| Jun 1, 2026 | 10,040.00 | 10,120.00 | 9,626.00 | 9,825.00 | 9,723.69 | -2.14% | 1,372,600 |
| May 29, 2026 | 10,350.00 | 10,400.00 | 10,040.00 | 10,040.00 | 9,936.47 | -4.11% | 784,600 |
| May 28, 2026 | 10,455.00 | 10,525.00 | 10,225.00 | 10,470.00 | 10,362.04 | -0.33% | 746,400 |
| May 27, 2026 | 10,920.00 | 11,040.00 | 10,445.00 | 10,505.00 | 10,396.68 | -4.63% | 774,700 |
| May 26, 2026 | 10,830.00 | 11,225.00 | 10,650.00 | 11,015.00 | 10,901.42 | 1.71% | 655,800 |
| May 25, 2026 | 11,200.00 | 11,300.00 | 10,615.00 | 10,830.00 | 10,718.33 | -1.50% | 780,100 |
| May 22, 2026 | 10,885.00 | 11,230.00 | 10,770.00 | 10,995.00 | 10,881.63 | 1.20% | 577,200 |
| May 21, 2026 | 10,715.00 | 10,965.00 | 10,680.00 | 10,865.00 | 10,752.97 | -0.18% | 712,100 |
| May 20, 2026 | 11,205.00 | 11,290.00 | 10,760.00 | 10,885.00 | 10,772.76 | -4.22% | 965,900 |
| May 19, 2026 | 11,370.00 | 11,790.00 | 11,335.00 | 11,365.00 | 11,247.81 | -0.44% | 707,900 |
| May 18, 2026 | 12,250.00 | 12,270.00 | 11,415.00 | 11,415.00 | 11,297.30 | -6.70% | 903,400 |
| May 15, 2026 | 11,940.00 | 12,340.00 | 11,820.00 | 12,235.00 | 12,108.84 | 4.08% | 1,019,100 |
| May 14, 2026 | 11,835.00 | 12,115.00 | 11,545.00 | 11,755.00 | 11,633.79 | -3.37% | 1,573,900 |
| May 13, 2026 | 12,900.00 | 13,350.00 | 11,955.00 | 12,165.00 | 12,039.56 | -6.82% | 3,497,500 |
| May 12, 2026 | 12,850.00 | 13,265.00 | 12,850.00 | 13,055.00 | 12,920.38 | 1.99% | 939,800 |