MODEC, Inc. (TYO:6269)
Japan
· Delayed Price · Currency is JPY 12,175
-245 (-1.97%)
At close: Mar 9, 2026
MODEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,710.00 | 12,275.00 | 11,625.00 | 12,175.00 | 12,175.00 | -1.97% | 1,639,100 |
| Mar 6, 2026 | 12,500.00 | 12,655.00 | 12,125.00 | 12,420.00 | 12,420.00 | -3.08% | 1,246,700 |
| Mar 5, 2026 | 12,895.00 | 13,000.00 | 12,540.00 | 12,815.00 | 12,815.00 | 4.23% | 1,341,700 |
| Mar 4, 2026 | 13,000.00 | 13,095.00 | 11,915.00 | 12,295.00 | 12,295.00 | -9.53% | 2,417,600 |
| Mar 3, 2026 | 13,900.00 | 14,510.00 | 13,500.00 | 13,590.00 | 13,590.00 | -0.95% | 2,696,200 |
| Mar 2, 2026 | 13,205.00 | 13,810.00 | 13,110.00 | 13,720.00 | 13,720.00 | 2.16% | 1,970,600 |
| Feb 27, 2026 | 12,680.00 | 13,430.00 | 12,515.00 | 13,430.00 | 13,430.00 | 4.80% | 1,766,400 |
| Feb 26, 2026 | 13,290.00 | 13,395.00 | 12,775.00 | 12,815.00 | 12,815.00 | -1.42% | 1,938,500 |
| Feb 25, 2026 | 13,750.00 | 13,785.00 | 12,950.00 | 13,000.00 | 13,000.00 | -5.49% | 2,553,500 |
| Feb 24, 2026 | 14,550.00 | 14,560.00 | 13,510.00 | 13,755.00 | 13,755.00 | -6.49% | 2,614,300 |
| Feb 20, 2026 | 15,320.00 | 15,415.00 | 14,525.00 | 14,710.00 | 14,710.00 | -3.16% | 1,946,100 |
| Feb 19, 2026 | 15,315.00 | 15,460.00 | 14,990.00 | 15,190.00 | 15,190.00 | -0.78% | 2,441,200 |
| Feb 18, 2026 | 14,400.00 | 16,020.00 | 14,220.00 | 15,310.00 | 15,310.00 | 6.58% | 5,217,600 |
| Feb 17, 2026 | 14,460.00 | 14,660.00 | 13,900.00 | 14,365.00 | 14,365.00 | -0.42% | 2,318,100 |
| Feb 16, 2026 | 14,355.00 | 14,525.00 | 13,530.00 | 14,425.00 | 14,425.00 | 0.49% | 3,205,200 |
| Feb 13, 2026 | 16,275.00 | 16,480.00 | 14,145.00 | 14,355.00 | 14,355.00 | -11.00% | 7,424,100 |
| Feb 12, 2026 | 16,110.00 | 16,615.00 | 15,880.00 | 16,130.00 | 16,130.00 | 3.53% | 3,317,600 |
| Feb 10, 2026 | 15,500.00 | 15,760.00 | 15,120.00 | 15,580.00 | 15,580.00 | 2.10% | 1,947,500 |
| Feb 9, 2026 | 15,600.00 | 15,650.00 | 15,210.00 | 15,260.00 | 15,260.00 | - | 2,085,800 |
| Feb 6, 2026 | 14,660.00 | 15,265.00 | 14,570.00 | 15,260.00 | 15,260.00 | 3.04% | 2,075,100 |
| Feb 5, 2026 | 15,300.00 | 15,415.00 | 14,690.00 | 14,810.00 | 14,810.00 | -3.30% | 2,191,600 |
| Feb 4, 2026 | 14,945.00 | 15,490.00 | 14,810.00 | 15,315.00 | 15,315.00 | 3.48% | 2,478,600 |
| Feb 3, 2026 | 15,270.00 | 15,320.00 | 14,500.00 | 14,800.00 | 14,800.00 | 0.89% | 2,859,200 |
| Feb 2, 2026 | 15,650.00 | 16,230.00 | 14,555.00 | 14,670.00 | 14,670.00 | -2.20% | 5,918,800 |
| Jan 30, 2026 | 14,930.00 | 15,370.00 | 14,575.00 | 15,000.00 | 15,000.00 | -0.60% | 2,409,400 |
| Jan 29, 2026 | 14,850.00 | 15,185.00 | 14,435.00 | 15,090.00 | 15,090.00 | 0.10% | 3,313,600 |
| Jan 28, 2026 | 14,650.00 | 15,240.00 | 14,520.00 | 15,075.00 | 15,075.00 | 6.24% | 3,655,400 |
| Jan 27, 2026 | 13,870.00 | 14,480.00 | 13,775.00 | 14,190.00 | 14,190.00 | 1.57% | 2,519,200 |
| Jan 26, 2026 | 13,900.00 | 14,180.00 | 13,660.00 | 13,970.00 | 13,970.00 | 0.50% | 2,415,200 |
| Jan 23, 2026 | 13,515.00 | 14,675.00 | 13,515.00 | 13,900.00 | 13,900.00 | 2.92% | 3,895,900 |
| Jan 22, 2026 | 14,145.00 | 14,155.00 | 13,505.00 | 13,505.00 | 13,505.00 | -2.88% | 1,928,900 |
| Jan 21, 2026 | 13,495.00 | 14,215.00 | 13,465.00 | 13,905.00 | 13,905.00 | 0.80% | 2,318,400 |
| Jan 20, 2026 | 14,175.00 | 14,440.00 | 13,715.00 | 13,795.00 | 13,795.00 | -3.83% | 2,674,600 |
| Jan 19, 2026 | 14,200.00 | 14,485.00 | 13,890.00 | 14,345.00 | 14,345.00 | 1.02% | 2,979,300 |
| Jan 16, 2026 | 15,685.00 | 15,685.00 | 13,870.00 | 14,200.00 | 14,200.00 | -9.73% | 8,184,800 |
| Jan 15, 2026 | 15,475.00 | 15,955.00 | 15,260.00 | 15,730.00 | 15,730.00 | -0.44% | 6,054,900 |
| Jan 14, 2026 | 14,915.00 | 15,800.00 | 14,700.00 | 15,800.00 | 15,800.00 | 7.12% | 6,342,000 |
| Jan 13, 2026 | 15,000.00 | 15,200.00 | 14,375.00 | 14,750.00 | 14,750.00 | 3.22% | 5,518,600 |
| Jan 9, 2026 | 14,115.00 | 14,525.00 | 13,805.00 | 14,290.00 | 14,290.00 | -0.76% | 5,479,700 |
| Jan 8, 2026 | 14,645.00 | 14,960.00 | 14,175.00 | 14,400.00 | 14,400.00 | 0.38% | 6,911,900 |
| Jan 7, 2026 | 13,700.00 | 14,580.00 | 13,415.00 | 14,345.00 | 14,345.00 | 7.05% | 8,013,400 |
| Jan 6, 2026 | 12,930.00 | 13,480.00 | 12,790.00 | 13,400.00 | 13,400.00 | 6.39% | 3,893,000 |
| Jan 5, 2026 | 12,200.00 | 12,775.00 | 12,075.00 | 12,595.00 | 12,595.00 | 5.84% | 2,894,500 |
| Dec 30, 2025 | 12,330.00 | 12,740.00 | 11,820.00 | 11,900.00 | 11,900.00 | -0.42% | 3,262,400 |
| Dec 29, 2025 | 11,870.00 | 12,190.00 | 11,670.00 | 11,950.00 | 11,950.00 | 1.62% | 1,845,800 |
| Dec 26, 2025 | 11,880.00 | 12,040.00 | 11,745.00 | 11,760.00 | 11,680.00 | -1.09% | 1,239,600 |
| Dec 25, 2025 | 12,200.00 | 12,270.00 | 11,790.00 | 11,890.00 | 11,809.12 | -2.94% | 1,388,400 |
| Dec 24, 2025 | 12,320.00 | 12,410.00 | 12,085.00 | 12,250.00 | 12,166.67 | -0.04% | 1,825,000 |
| Dec 23, 2025 | 11,945.00 | 12,310.00 | 11,875.00 | 12,255.00 | 12,171.63 | 1.83% | 2,211,800 |
| Dec 22, 2025 | 12,080.00 | 12,080.00 | 11,720.00 | 12,035.00 | 11,953.13 | 3.26% | 1,432,300 |
| Dec 19, 2025 | 11,535.00 | 11,885.00 | 11,500.00 | 11,655.00 | 11,575.71 | 1.52% | 1,870,100 |
| Dec 18, 2025 | 11,675.00 | 11,820.00 | 11,365.00 | 11,480.00 | 11,401.90 | -2.84% | 1,688,400 |
| Dec 17, 2025 | 11,800.00 | 12,090.00 | 11,520.00 | 11,815.00 | 11,734.63 | -1.29% | 2,297,300 |
| Dec 16, 2025 | 12,580.00 | 12,600.00 | 11,805.00 | 11,970.00 | 11,888.57 | -7.28% | 2,536,100 |
| Dec 15, 2025 | 12,515.00 | 13,240.00 | 12,395.00 | 12,910.00 | 12,822.18 | 0.55% | 2,632,200 |
| Dec 12, 2025 | 12,400.00 | 12,895.00 | 12,365.00 | 12,840.00 | 12,752.65 | 4.26% | 2,201,100 |
| Dec 11, 2025 | 12,630.00 | 12,835.00 | 12,205.00 | 12,315.00 | 12,231.22 | -4.01% | 2,536,600 |
| Dec 10, 2025 | 12,800.00 | 13,375.00 | 12,560.00 | 12,830.00 | 12,742.72 | 0.43% | 3,081,500 |
| Dec 9, 2025 | 13,290.00 | 13,325.00 | 12,660.00 | 12,775.00 | 12,688.10 | -3.91% | 3,203,800 |
| Dec 8, 2025 | 13,620.00 | 13,890.00 | 13,210.00 | 13,295.00 | 13,204.56 | -3.17% | 1,984,800 |
| Dec 5, 2025 | 13,770.00 | 14,085.00 | 13,420.00 | 13,730.00 | 13,636.60 | -0.83% | 2,156,200 |
| Dec 4, 2025 | 13,830.00 | 14,445.00 | 13,640.00 | 13,845.00 | 13,750.82 | -0.82% | 2,555,300 |
| Dec 3, 2025 | 13,940.00 | 14,470.00 | 13,575.00 | 13,960.00 | 13,865.03 | 0.25% | 3,140,600 |
| Dec 2, 2025 | 15,050.00 | 15,265.00 | 13,820.00 | 13,925.00 | 13,830.27 | -7.35% | 4,068,800 |
| Dec 1, 2025 | 15,555.00 | 15,590.00 | 14,860.00 | 15,030.00 | 14,927.76 | -4.18% | 3,227,100 |
| Nov 28, 2025 | 15,550.00 | 15,935.00 | 15,285.00 | 15,685.00 | 15,578.30 | 2.32% | 3,541,900 |
| Nov 27, 2025 | 15,090.00 | 15,430.00 | 14,405.00 | 15,330.00 | 15,225.71 | 0.49% | 4,032,100 |
| Nov 26, 2025 | 16,045.00 | 16,720.00 | 14,775.00 | 15,255.00 | 15,151.22 | -4.06% | 8,666,600 |
| Nov 25, 2025 | 15,550.00 | 16,000.00 | 15,265.00 | 15,900.00 | 15,791.84 | 5.51% | 5,278,500 |
| Nov 21, 2025 | 15,000.00 | 15,585.00 | 14,560.00 | 15,070.00 | 14,967.48 | -2.49% | 5,829,600 |
| Nov 20, 2025 | 15,345.00 | 15,715.00 | 14,800.00 | 15,455.00 | 15,349.86 | 7.74% | 4,736,600 |
| Nov 19, 2025 | 14,145.00 | 14,570.00 | 12,625.00 | 14,345.00 | 14,247.41 | 2.46% | 6,499,900 |
| Nov 18, 2025 | 14,375.00 | 15,075.00 | 13,830.00 | 14,000.00 | 13,904.76 | -7.13% | 5,784,500 |
| Nov 17, 2025 | 14,700.00 | 15,150.00 | 14,210.00 | 15,075.00 | 14,972.45 | 4.43% | 4,447,900 |
| Nov 14, 2025 | 13,170.00 | 14,510.00 | 12,945.00 | 14,435.00 | 14,336.80 | 8.29% | 6,975,100 |
| Nov 13, 2025 | 13,140.00 | 13,750.00 | 12,280.00 | 13,330.00 | 13,239.32 | 2.11% | 6,987,500 |
| Nov 12, 2025 | 10,470.00 | 13,355.00 | 10,265.00 | 13,055.00 | 12,966.19 | 26.07% | 7,685,700 |
| Nov 11, 2025 | 10,685.00 | 10,715.00 | 10,250.00 | 10,355.00 | 10,284.56 | -1.66% | 1,047,000 |
| Nov 10, 2025 | 10,075.00 | 10,550.00 | 10,020.00 | 10,530.00 | 10,458.37 | 5.53% | 1,248,600 |
| Nov 7, 2025 | 9,896.00 | 10,090.00 | 9,801.00 | 9,978.00 | 9,910.12 | -2.75% | 833,400 |
| Nov 6, 2025 | 10,125.00 | 10,260.00 | 9,931.00 | 10,260.00 | 10,190.20 | 1.33% | 979,900 |
| Nov 5, 2025 | 9,722.00 | 10,125.00 | 9,332.00 | 10,125.00 | 10,056.12 | 1.15% | 1,474,500 |
| Nov 4, 2025 | 10,250.00 | 10,350.00 | 9,837.00 | 10,010.00 | 9,941.90 | -0.10% | 1,062,000 |
| Oct 31, 2025 | 9,979.00 | 10,250.00 | 9,810.00 | 10,020.00 | 9,951.84 | -0.69% | 1,383,100 |
| Oct 30, 2025 | 9,450.00 | 10,230.00 | 9,450.00 | 10,090.00 | 10,021.36 | 13.50% | 2,980,600 |
| Oct 29, 2025 | 9,300.00 | 9,340.00 | 8,850.00 | 8,890.00 | 8,829.52 | -1.77% | 883,800 |
| Oct 28, 2025 | 9,510.00 | 9,510.00 | 9,020.00 | 9,050.00 | 8,988.44 | -5.43% | 1,321,800 |
| Oct 27, 2025 | 9,190.00 | 9,570.00 | 9,050.00 | 9,570.00 | 9,504.90 | 3.80% | 1,740,900 |
| Oct 24, 2025 | 8,880.00 | 9,440.00 | 8,860.00 | 9,220.00 | 9,157.28 | 6.34% | 1,953,200 |
| Oct 23, 2025 | 8,680.00 | 8,840.00 | 8,570.00 | 8,670.00 | 8,611.02 | -1.37% | 1,015,800 |
| Oct 22, 2025 | 8,460.00 | 8,990.00 | 8,220.00 | 8,790.00 | 8,730.20 | 4.27% | 1,632,800 |
| Oct 21, 2025 | 8,540.00 | 8,620.00 | 8,140.00 | 8,430.00 | 8,372.65 | 1.44% | 1,245,600 |
| Oct 20, 2025 | 8,170.00 | 8,310.00 | 8,120.00 | 8,310.00 | 8,253.47 | 3.62% | 512,100 |
| Oct 17, 2025 | 7,990.00 | 8,380.00 | 7,940.00 | 8,020.00 | 7,965.44 | -2.31% | 615,800 |
| Oct 16, 2025 | 8,370.00 | 8,390.00 | 8,170.00 | 8,210.00 | 8,154.15 | -1.79% | 520,600 |
| Oct 15, 2025 | 7,970.00 | 8,360.00 | 7,950.00 | 8,360.00 | 8,303.13 | 8.57% | 1,059,100 |
| Oct 14, 2025 | 7,910.00 | 8,220.00 | 7,650.00 | 7,700.00 | 7,647.62 | -1.79% | 1,028,400 |
| Oct 10, 2025 | 8,220.00 | 8,220.00 | 7,840.00 | 7,840.00 | 7,786.67 | -5.08% | 637,000 |
| Oct 9, 2025 | 8,510.00 | 8,680.00 | 8,210.00 | 8,260.00 | 8,203.81 | -1.31% | 664,900 |
| Oct 8, 2025 | 8,020.00 | 8,410.00 | 8,020.00 | 8,370.00 | 8,313.06 | 5.55% | 909,800 |