Modalis Therapeutics Corporation (TYO:4883)
Japan
· Delayed Price · Currency is JPY 56.00
-3.00 (-5.08%)
Mar 9, 2026, 3:30 PM JST
Modalis Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | -5.08% | 1,610,200 |
| Mar 6, 2026 | 56.00 | 59.00 | 55.00 | 59.00 | 59.00 | 5.36% | 1,689,000 |
| Mar 5, 2026 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 3.70% | 2,325,800 |
| Mar 4, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 1,815,600 |
| Mar 3, 2026 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | -3.51% | 1,021,800 |
| Mar 2, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 545,500 |
| Feb 27, 2026 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 792,200 |
| Feb 26, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 1,291,200 |
| Feb 25, 2026 | 56.00 | 58.00 | 55.00 | 58.00 | 58.00 | 3.57% | 1,084,600 |
| Feb 24, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 532,800 |
| Feb 20, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 734,800 |
| Feb 19, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 305,500 |
| Feb 18, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 466,700 |
| Feb 17, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 545,700 |
| Feb 16, 2026 | 58.00 | 61.00 | 57.00 | 59.00 | 59.00 | 3.51% | 1,402,500 |
| Feb 13, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -3.39% | 716,900 |
| Feb 12, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 698,100 |
| Feb 10, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 283,200 |
| Feb 9, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 538,100 |
| Feb 6, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 218,700 |
| Feb 5, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 122,600 |
| Feb 4, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 98,900 |
| Feb 3, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | -1.64% | 238,600 |
| Feb 2, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 544,400 |
| Jan 30, 2026 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 414,700 |
| Jan 29, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 263,000 |
| Jan 28, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -4.76% | 641,700 |
| Jan 27, 2026 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | - | 95,300 |
| Jan 26, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 349,200 |
| Jan 23, 2026 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 705,200 |
| Jan 22, 2026 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 274,100 |
| Jan 21, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 959,100 |
| Jan 20, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 759,800 |
| Jan 19, 2026 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | - | 1,090,500 |
| Jan 16, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 957,700 |
| Jan 15, 2026 | 63.00 | 65.00 | 62.00 | 65.00 | 65.00 | 3.17% | 775,700 |
| Jan 14, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 436,400 |
| Jan 13, 2026 | 61.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 597,500 |
| Jan 9, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 616,300 |
| Jan 8, 2026 | 59.00 | 62.00 | 59.00 | 60.00 | 60.00 | 1.69% | 1,269,500 |
| Jan 7, 2026 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 953,400 |
| Jan 6, 2026 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 619,600 |
| Jan 5, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | 458,600 |
| Dec 30, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 534,800 |
| Dec 29, 2025 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | - | 639,700 |
| Dec 26, 2025 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 940,300 |
| Dec 25, 2025 | 55.00 | 59.00 | 53.00 | 58.00 | 58.00 | 5.45% | 2,790,400 |
| Dec 24, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 508,200 |
| Dec 23, 2025 | 54.00 | 57.00 | 54.00 | 54.00 | 54.00 | - | 1,255,700 |
| Dec 22, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 3.85% | 1,417,200 |
| Dec 19, 2025 | 56.00 | 57.00 | 52.00 | 52.00 | 52.00 | -7.14% | 1,848,800 |
| Dec 18, 2025 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 1,213,500 |
| Dec 17, 2025 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | -3.51% | 1,956,500 |
| Dec 16, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | -3.39% | 886,200 |
| Dec 15, 2025 | 57.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 1,028,900 |
| Dec 12, 2025 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 750,800 |
| Dec 11, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 1,066,000 |
| Dec 10, 2025 | 58.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 1,985,600 |
| Dec 9, 2025 | 60.00 | 62.00 | 57.00 | 59.00 | 59.00 | -3.28% | 3,301,900 |
| Dec 8, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 1,583,800 |
| Dec 5, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 805,200 |
| Dec 4, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 450,300 |
| Dec 3, 2025 | 65.00 | 66.00 | 63.00 | 63.00 | 63.00 | -3.08% | 964,800 |
| Dec 2, 2025 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 440,700 |
| Dec 1, 2025 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 613,500 |
| Nov 28, 2025 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | - | 558,600 |
| Nov 27, 2025 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 1,164,000 |
| Nov 26, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 1,078,400 |
| Nov 25, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 335,900 |
| Nov 21, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 251,700 |
| Nov 20, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 308,400 |
| Nov 19, 2025 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 388,700 |
| Nov 18, 2025 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | - | 1,259,500 |
| Nov 17, 2025 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -4.29% | 1,147,500 |
| Nov 14, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 726,900 |
| Nov 13, 2025 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 505,700 |
| Nov 12, 2025 | 70.00 | 73.00 | 69.00 | 71.00 | 71.00 | 1.43% | 1,246,900 |
| Nov 11, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 994,400 |
| Nov 10, 2025 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | - | 1,480,000 |
| Nov 7, 2025 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -2.74% | 1,353,400 |
| Nov 6, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 1.39% | 262,500 |
| Nov 5, 2025 | 74.00 | 75.00 | 71.00 | 72.00 | 72.00 | -4.00% | 1,536,700 |
| Nov 4, 2025 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 303,400 |
| Oct 31, 2025 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | 2.70% | 416,800 |
| Oct 30, 2025 | 75.00 | 77.00 | 74.00 | 74.00 | 74.00 | - | 1,453,200 |
| Oct 29, 2025 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | -5.13% | 1,369,300 |
| Oct 28, 2025 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 313,200 |
| Oct 27, 2025 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | - | 648,600 |
| Oct 24, 2025 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | -2.50% | 471,900 |
| Oct 23, 2025 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 403,000 |
| Oct 22, 2025 | 79.00 | 81.00 | 77.00 | 81.00 | 81.00 | 2.53% | 812,200 |
| Oct 21, 2025 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 2.60% | 628,500 |
| Oct 20, 2025 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | - | 460,100 |
| Oct 17, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.32% | 692,300 |
| Oct 16, 2025 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 715,000 |
| Oct 15, 2025 | 76.00 | 79.00 | 76.00 | 77.00 | 77.00 | 1.32% | 1,104,700 |
| Oct 14, 2025 | 78.00 | 79.00 | 76.00 | 76.00 | 76.00 | -3.80% | 1,100,400 |
| Oct 10, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 463,800 |
| Oct 9, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 129,500 |
| Oct 8, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 372,000 |