Modalis Therapeutics Corporation 4883
TSE · Japan · Gesundheitstechnologie
¥32,000,00 (0,00 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥32,00 | 0,00 % | ¥32,00 | ¥32,00 | ¥31,00 | 162,40K |
| 2026-10-01 | ¥32,00 | +3,23 % | ¥32,00 | ¥32,00 | ¥31,00 | 191,10K |
| 2026-09-30 | ¥31,00 | 0,00 % | ¥31,00 | ¥32,00 | ¥31,00 | 423,50K |
| 2026-09-29 | ¥31,00 | -3,13 % | ¥32,00 | ¥33,00 | ¥31,00 | 989,50K |
| 2026-09-28 | ¥32,00 | -3,03 % | ¥33,00 | ¥33,00 | ¥32,00 | 192,10K |
| 2026-09-25 | ¥33,00 | 0,00 % | ¥32,00 | ¥33,00 | ¥32,00 | 253,50K |
| 2026-09-24 | ¥33,00 | 0,00 % | ¥33,00 | ¥34,00 | ¥33,00 | 886,60K |
| 2026-09-18 | ¥33,00 | 0,00 % | ¥32,00 | ¥33,00 | ¥32,00 | 961,30K |
| 2026-09-17 | ¥33,00 | 0,00 % | ¥32,00 | ¥34,00 | ¥32,00 | 869,50K |
| 2026-09-16 | ¥33,00 | +3,13 % | ¥33,00 | ¥33,00 | ¥32,00 | 1,35M |
| 2026-09-15 | ¥32,00 | -3,03 % | ¥33,00 | ¥34,00 | ¥32,00 | 1,90M |
| 2026-09-14 | ¥33,00 | -8,33 % | ¥35,00 | ¥35,00 | ¥33,00 | 2,88M |
| 2026-09-11 | ¥36,00 | -16,28 % | ¥48,00 | ¥50,00 | ¥36,00 | 17,61M |
| 2026-09-10 | ¥43,00 | +19,44 % | ¥37,00 | ¥50,00 | ¥37,00 | 31,12M |
| 2026-09-09 | ¥36,00 | 0,00 % | ¥36,00 | ¥36,00 | ¥35,00 | 340,80K |
| 2026-09-08 | ¥36,00 | 0,00 % | ¥35,00 | ¥36,00 | ¥35,00 | 341,20K |
| 2026-09-07 | ¥36,00 | +2,86 % | ¥35,00 | ¥36,00 | ¥34,00 | 1,38M |
| 2026-09-04 | ¥35,00 | 0,00 % | ¥35,00 | ¥35,00 | ¥34,00 | 159,30K |
| 2026-09-03 | ¥35,00 | +2,94 % | ¥34,00 | ¥35,00 | ¥34,00 | 89,50K |
| 2026-09-02 | ¥34,00 | -2,86 % | ¥35,00 | ¥35,00 | ¥33,00 | 541,50K |
| 2026-09-01 | ¥35,00 | +2,94 % | ¥34,00 | ¥36,00 | ¥34,00 | 565,90K |
| 2026-08-31 | ¥34,00 | +3,03 % | ¥34,00 | ¥35,00 | ¥33,00 | 1,16M |
| 2026-08-28 | ¥33,00 | 0,00 % | ¥32,00 | ¥34,00 | ¥32,00 | 966,30K |
| 2026-08-27 | ¥33,00 | 0,00 % | ¥32,00 | ¥33,00 | ¥32,00 | 131,30K |
| 2026-08-26 | ¥33,00 | 0,00 % | ¥33,00 | ¥33,00 | ¥32,00 | 385,00K |
| 2026-08-25 | ¥33,00 | 0,00 % | ¥33,00 | ¥33,00 | ¥32,00 | 706,90K |
| 2026-08-24 | ¥33,00 | 0,00 % | ¥32,00 | ¥33,00 | ¥32,00 | 98,70K |
| 2026-08-21 | ¥33,00 | 0,00 % | ¥32,00 | ¥33,00 | ¥32,00 | 460,00K |
| 2026-08-20 | ¥33,00 | +3,13 % | ¥31,00 | ¥33,00 | ¥31,00 | 359,10K |
| 2026-08-19 | ¥32,00 | -3,03 % | ¥32,00 | ¥33,00 | ¥31,00 | 1,00M |
| 2026-08-18 | ¥33,00 | 0,00 % | ¥33,00 | ¥34,00 | ¥32,00 | 553,30K |
| 2026-08-17 | ¥33,00 | 0,00 % | ¥33,00 | ¥34,00 | ¥32,00 | 795,30K |
| 2026-08-14 | ¥33,00 | +6,45 % | ¥31,00 | ¥33,00 | ¥31,00 | 465,70K |
| 2026-08-13 | ¥31,00 | -6,06 % | ¥32,00 | ¥33,00 | ¥31,00 | 339,40K |
| 2026-08-12 | ¥33,00 | 0,00 % | ¥33,00 | ¥33,00 | ¥31,00 | 867,20K |
| 2026-08-10 | ¥33,00 | +3,13 % | ¥31,00 | ¥33,00 | ¥31,00 | 641,30K |
| 2026-08-07 | ¥32,00 | -3,03 % | ¥32,00 | ¥32,00 | ¥31,00 | 1,04M |
| 2026-08-06 | ¥33,00 | +3,13 % | ¥32,00 | ¥33,00 | ¥31,00 | 266,50K |
| 2026-08-05 | ¥32,00 | +3,23 % | ¥31,00 | ¥33,00 | ¥31,00 | 655,20K |
| 2026-08-04 | ¥31,00 | +3,33 % | ¥31,00 | ¥33,00 | ¥30,00 | 1,99M |
| 2026-08-03 | ¥30,00 | 0,00 % | ¥31,00 | ¥31,00 | ¥29,00 | 497,30K |
| 2026-07-31 | ¥30,00 | -3,23 % | ¥30,00 | ¥31,00 | ¥30,00 | 300,80K |
| 2026-07-30 | ¥31,00 | +3,33 % | ¥30,00 | ¥31,00 | ¥29,00 | 1,53M |
| 2026-07-29 | ¥30,00 | -3,23 % | ¥31,00 | ¥31,00 | ¥30,00 | 342,20K |
| 2026-07-28 | ¥31,00 | -3,13 % | ¥32,00 | ¥33,00 | ¥30,00 | 1,76M |
| 2026-07-27 | ¥32,00 | 0,00 % | ¥32,00 | ¥33,00 | ¥31,00 | 741,20K |
| 2026-07-24 | ¥32,00 | -5,88 % | ¥34,00 | ¥34,00 | ¥32,00 | 1,66M |
| 2026-07-23 | ¥34,00 | +3,03 % | ¥35,00 | ¥38,00 | ¥33,00 | 4,95M |
| 2026-07-22 | ¥33,00 | 0,00 % | ¥34,00 | ¥34,00 | ¥33,00 | 259,20K |
| 2026-07-21 | ¥33,00 | 0,00 % | ¥33,00 | ¥35,00 | ¥32,00 | 832,60K |
| 2026-07-17 | ¥33,00 | -2,94 % | ¥33,00 | ¥34,00 | ¥32,00 | 1,30M |
| 2026-07-16 | ¥34,00 | 0,00 % | ¥34,00 | ¥34,00 | ¥33,00 | 468,30K |
| 2026-07-15 | ¥34,00 | 0,00 % | ¥34,00 | ¥34,00 | ¥32,00 | 1,29M |
| 2026-07-14 | ¥34,00 | 0,00 % | ¥33,00 | ¥34,00 | ¥33,00 | 188,60K |
| 2026-07-13 | ¥34,00 | +3,03 % | ¥33,00 | ¥35,00 | ¥32,00 | 2,25M |
| 2026-07-10 | ¥33,00 | +3,13 % | ¥33,00 | ¥33,00 | ¥32,00 | 846,20K |
| 2026-07-09 | ¥32,00 | -3,03 % | ¥33,00 | ¥33,00 | ¥32,00 | 537,60K |
| 2026-07-08 | ¥33,00 | -2,94 % | ¥33,00 | ¥34,00 | ¥32,00 | 1,65M |
| 2026-07-07 | ¥34,00 | 0,00 % | ¥34,00 | ¥35,00 | ¥33,00 | 1,20M |
| 2026-07-06 | ¥34,00 | +3,03 % | ¥36,00 | ¥39,00 | ¥34,00 | 6,82M |
| 2026-07-03 | ¥33,00 | 0,00 % | ¥33,00 | ¥36,00 | ¥33,00 | 1,76M |
| 2026-07-02 | ¥33,00 | 0,00 % | ¥32,00 | ¥34,00 | ¥32,00 | 467,40K |
| 2026-07-01 | ¥33,00 | 0,00 % | ¥32,00 | ¥33,00 | ¥31,00 | 596,60K |
| 2026-06-30 | ¥33,00 | +3,13 % | ¥32,00 | ¥33,00 | ¥30,00 | 737,30K |
| 2026-06-29 | ¥32,00 | +6,67 % | ¥30,00 | ¥32,00 | ¥30,00 | 1,16M |
| 2026-06-26 | ¥30,00 | -3,23 % | ¥32,00 | ¥32,00 | ¥30,00 | 346,30K |
| 2026-06-25 | ¥31,00 | -6,06 % | ¥33,00 | ¥34,00 | ¥30,00 | 2,06M |
| 2026-06-24 | ¥33,00 | +3,13 % | ¥32,00 | ¥33,00 | ¥32,00 | 179,90K |
| 2026-06-23 | ¥32,00 | -3,03 % | ¥33,00 | ¥34,00 | ¥32,00 | 700,10K |
| 2026-06-22 | ¥33,00 | 0,00 % | ¥34,00 | ¥35,00 | ¥33,00 | 750,30K |
| 2026-06-19 | ¥33,00 | -5,71 % | ¥35,00 | ¥35,00 | ¥33,00 | 443,50K |
| 2026-06-18 | ¥35,00 | 0,00 % | ¥34,00 | ¥35,00 | ¥34,00 | 312,70K |
| 2026-06-17 | ¥35,00 | 0,00 % | ¥34,00 | ¥35,00 | ¥33,00 | 1,07M |
| 2026-06-16 | ¥35,00 | 0,00 % | ¥35,00 | ¥36,00 | ¥33,00 | 989,50K |
| 2026-06-15 | ¥35,00 | +2,94 % | ¥35,00 | ¥36,00 | ¥34,00 | 482,50K |
| 2026-06-12 | ¥34,00 | 0,00 % | ¥35,00 | ¥36,00 | ¥34,00 | 561,40K |
| 2026-06-11 | ¥34,00 | +3,03 % | ¥33,00 | ¥35,00 | ¥32,00 | 721,10K |
| 2026-06-10 | ¥33,00 | -8,33 % | ¥37,00 | ¥38,00 | ¥33,00 | 2,56M |
| 2026-06-09 | ¥36,00 | 0,00 % | ¥36,00 | ¥37,00 | ¥35,00 | 1,12M |
| 2026-06-08 | ¥36,00 | -7,69 % | ¥38,00 | ¥38,00 | ¥36,00 | 1,28M |
| 2026-06-05 | ¥39,00 | +2,63 % | ¥38,00 | ¥39,00 | ¥37,00 | 1,06M |
| 2026-06-04 | ¥38,00 | -7,32 % | ¥39,00 | ¥41,00 | ¥37,00 | 3,03M |
| 2026-06-03 | ¥41,00 | -4,65 % | ¥43,00 | ¥44,00 | ¥39,00 | 2,65M |
| 2026-06-02 | ¥43,00 | 0,00 % | ¥43,00 | ¥45,00 | ¥43,00 | 746,80K |
| 2026-06-01 | ¥43,00 | -4,44 % | ¥46,00 | ¥46,00 | ¥43,00 | 1,73M |
| 2026-05-29 | ¥45,00 | +4,65 % | ¥44,00 | ¥49,00 | ¥44,00 | 2,94M |
| 2026-05-28 | ¥43,00 | -20,37 % | ¥47,00 | ¥49,00 | ¥42,00 | 7,15M |
| 2026-05-27 | ¥54,00 | -3,57 % | ¥55,00 | ¥56,00 | ¥53,00 | 2,40M |
| 2026-05-26 | ¥56,00 | -1,75 % | ¥57,00 | ¥58,00 | ¥55,00 | 1,43M |
| 2026-05-25 | ¥57,00 | -3,39 % | ¥58,00 | ¥60,00 | ¥56,00 | 1,45M |