MODEC, Inc. (TYO:6269)
Japan · Delayed Price · Currency is JPY 9,333.00
+1.00 (0.01%)
Sep 4, 2026, 12:35 PM JST
MODEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9,300.00 | 9,333.00 | 9,230.00 | 9,301.00 | - | -0.33% | 77,800 |
| 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 |
| Jul 30, 2026 | 9,900.00 | 10,155.00 | 9,760.00 | 10,135.00 | 10,135.00 | 2.06% | 414,000 |
| Jul 29, 2026 | 10,025.00 | 10,100.00 | 9,710.00 | 9,930.00 | 9,930.00 | -3.83% | 668,700 |
| Jul 28, 2026 | 10,660.00 | 10,690.00 | 10,185.00 | 10,325.00 | 10,325.00 | -0.72% | 580,800 |
| Jul 27, 2026 | 10,610.00 | 10,695.00 | 10,355.00 | 10,400.00 | 10,400.00 | -0.95% | 724,300 |
| Jul 24, 2026 | 10,250.00 | 10,500.00 | 10,185.00 | 10,500.00 | 10,500.00 | 2.84% | 738,800 |
| Jul 23, 2026 | 10,170.00 | 10,275.00 | 10,045.00 | 10,210.00 | 10,210.00 | 1.90% | 345,200 |
| Jul 22, 2026 | 10,185.00 | 10,340.00 | 9,969.00 | 10,020.00 | 10,020.00 | -1.57% | 541,300 |
| 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 |