Modalis Therapeutics Corporation (TYO:4883)
Japan
· Delayed Price · Currency is JPY 66.00
+12.00 (22.22%)
Apr 28, 2026, 3:30 PM JST
Modalis Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.00 | 76.00 | 55.00 | 66.00 | 66.00 | 22.22% | 40,860,400 |
| Apr 27, 2026 | 58.00 | 59.00 | 54.00 | 54.00 | 54.00 | -8.47% | 3,605,500 |
| Apr 24, 2026 | 55.00 | 69.00 | 54.00 | 59.00 | 59.00 | 11.32% | 21,380,700 |
| Apr 23, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 437,400 |
| Apr 22, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 584,000 |
| Apr 21, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 337,300 |
| Apr 20, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 1,290,400 |
| Apr 17, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 406,000 |
| Apr 16, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 249,200 |
| Apr 15, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 635,100 |
| Apr 14, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 436,300 |
| Apr 13, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 1,265,600 |
| Apr 10, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 514,700 |
| Apr 9, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 346,900 |
| Apr 8, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | 1.85% | 1,245,600 |
| Apr 7, 2026 | 57.00 | 58.00 | 54.00 | 54.00 | 54.00 | -6.90% | 1,771,500 |
| Apr 6, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 215,700 |
| Apr 3, 2026 | 58.00 | 60.00 | 57.00 | 57.00 | 57.00 | -1.72% | 696,100 |
| Apr 2, 2026 | 59.00 | 61.00 | 58.00 | 58.00 | 58.00 | -1.69% | 913,800 |
| Apr 1, 2026 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 3.51% | 370,200 |
| Mar 31, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 351,100 |
| Mar 30, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 273,900 |
| Mar 27, 2026 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 982,000 |
| Mar 26, 2026 | 58.00 | 60.00 | 57.00 | 57.00 | 57.00 | -3.39% | 488,000 |
| Mar 25, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 202,400 |
| Mar 24, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | 258,800 |
| Mar 23, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | -3.45% | 768,000 |
| Mar 19, 2026 | 57.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 653,400 |
| Mar 18, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 288,100 |
| Mar 17, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 731,400 |
| Mar 16, 2026 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 120,600 |
| Mar 13, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 258,600 |
| Mar 12, 2026 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 367,900 |
| Mar 11, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 869,700 |
| Mar 10, 2026 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 3.57% | 588,400 |
| 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 |