Modec, Inc. 6269
TSE · Japan · Produzierendes Gewerbe
¥8.711,00-46,00 (-0,53 %)
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 | ¥8.711,00 | -0,53 % | ¥8.708,00 | ¥8.828,00 | ¥8.674,00 | 784,00K |
| 2026-10-01 | ¥8.757,00 | -1,68 % | ¥8.795,00 | ¥8.848,00 | ¥8.669,00 | 876,00K |
| 2026-09-30 | ¥8.907,00 | +0,94 % | ¥8.790,00 | ¥8.960,00 | ¥8.735,00 | 642,00K |
| 2026-09-29 | ¥8.824,00 | -1,68 % | ¥8.888,00 | ¥8.948,00 | ¥8.765,00 | 719,70K |
| 2026-09-28 | ¥8.975,00 | -0,83 % | ¥9.199,00 | ¥9.199,00 | ¥8.970,00 | 467,10K |
| 2026-09-25 | ¥9.050,00 | -0,91 % | ¥9.180,00 | ¥9.208,00 | ¥9.001,00 | 543,70K |
| 2026-09-24 | ¥9.133,00 | -1,32 % | ¥9.311,00 | ¥9.404,00 | ¥9.094,00 | 644,10K |
| 2026-09-18 | ¥9.255,00 | +0,54 % | ¥9.266,00 | ¥9.445,00 | ¥9.182,00 | 827,20K |
| 2026-09-17 | ¥9.205,00 | -0,29 % | ¥9.230,00 | ¥9.360,00 | ¥9.137,00 | 529,20K |
| 2026-09-16 | ¥9.232,00 | +1,72 % | ¥9.148,00 | ¥9.286,00 | ¥9.004,00 | 529,10K |
| 2026-09-15 | ¥9.076,00 | -0,15 % | ¥8.902,00 | ¥9.138,00 | ¥8.890,00 | 504,40K |
| 2026-09-14 | ¥9.090,00 | +1,06 % | ¥8.845,00 | ¥9.115,00 | ¥8.695,00 | 445,10K |
| 2026-09-11 | ¥8.995,00 | -4,15 % | ¥9.091,00 | ¥9.220,00 | ¥8.976,00 | 838,90K |
| 2026-09-10 | ¥9.384,00 | -1,98 % | ¥9.690,00 | ¥9.774,00 | ¥9.334,00 | 517,50K |
| 2026-09-09 | ¥9.574,00 | +1,30 % | ¥9.595,00 | ¥9.694,00 | ¥9.513,00 | 475,20K |
| 2026-09-08 | ¥9.451,00 | -2,77 % | ¥9.722,00 | ¥9.850,00 | ¥9.451,00 | 635,60K |
| 2026-09-07 | ¥9.720,00 | +3,57 % | ¥9.451,00 | ¥9.754,00 | ¥9.431,00 | 755,20K |
| 2026-09-04 | ¥9.385,00 | +0,57 % | ¥9.300,00 | ¥9.444,00 | ¥9.182,00 | 643,00K |
| 2026-09-03 | ¥9.332,00 | +1,21 % | ¥9.351,00 | ¥9.571,00 | ¥9.302,00 | 691,40K |
| 2026-09-02 | ¥9.220,00 | -6,30 % | ¥9.555,00 | ¥9.584,00 | ¥9.220,00 | 1,10M |
| 2026-09-01 | ¥9.840,00 | +1,37 % | ¥9.750,00 | ¥9.850,00 | ¥9.666,00 | 506,00K |
| 2026-08-31 | ¥9.707,00 | -1,38 % | ¥9.720,00 | ¥9.783,00 | ¥9.582,00 | 563,90K |
| 2026-08-28 | ¥9.843,00 | +0,88 % | ¥9.825,00 | ¥9.975,00 | ¥9.760,00 | 481,30K |
| 2026-08-27 | ¥9.757,00 | +0,46 % | ¥9.818,00 | ¥9.850,00 | ¥9.633,00 | 428,80K |
| 2026-08-26 | ¥9.712,00 | -1,57 % | ¥9.999,00 | ¥10.075,00 | ¥9.712,00 | 518,10K |
| 2026-08-25 | ¥9.867,00 | +0,17 % | ¥9.850,00 | ¥9.950,00 | ¥9.761,00 | 654,80K |
| 2026-08-24 | ¥9.850,00 | +2,60 % | ¥9.610,00 | ¥9.949,00 | ¥9.480,00 | 741,50K |
| 2026-08-21 | ¥9.600,00 | -4,29 % | ¥9.852,00 | ¥9.892,00 | ¥9.560,00 | 900,30K |
| 2026-08-20 | ¥10.030,00 | +2,17 % | ¥9.967,00 | ¥10.290,00 | ¥9.900,00 | 679,30K |
| 2026-08-19 | ¥9.817,00 | -8,38 % | ¥10.415,00 | ¥10.415,00 | ¥9.753,00 | 1,12M |
| 2026-08-18 | ¥10.715,00 | +1,71 % | ¥10.730,00 | ¥11.185,00 | ¥10.630,00 | 881,60K |
| 2026-08-17 | ¥10.535,00 | +0,24 % | ¥10.750,00 | ¥10.920,00 | ¥10.255,00 | 547,20K |
| 2026-08-14 | ¥10.510,00 | +2,89 % | ¥10.215,00 | ¥10.540,00 | ¥10.065,00 | 604,20K |
| 2026-08-13 | ¥10.215,00 | +3,20 % | ¥9.958,00 | ¥10.225,00 | ¥9.859,00 | 516,60K |
| 2026-08-12 | ¥9.898,00 | +2,53 % | ¥10.000,00 | ¥10.090,00 | ¥9.771,00 | 633,50K |
| 2026-08-10 | ¥9.654,00 | -6,45 % | ¥10.205,00 | ¥10.440,00 | ¥9.436,00 | 1,48M |
| 2026-08-07 | ¥10.320,00 | +0,34 % | ¥10.300,00 | ¥10.630,00 | ¥9.855,00 | 1,87M |
| 2026-08-06 | ¥10.285,00 | +0,59 % | ¥10.285,00 | ¥10.400,00 | ¥10.035,00 | 339,80K |
| 2026-08-05 | ¥10.225,00 | +1,24 % | ¥9.998,00 | ¥10.315,00 | ¥9.969,00 | 435,30K |
| 2026-08-04 | ¥10.100,00 | +0,65 % | ¥10.035,00 | ¥10.130,00 | ¥9.876,00 | 273,00K |
| 2026-08-03 | ¥10.035,00 | -2,81 % | ¥10.325,00 | ¥10.425,00 | ¥9.905,00 | 324,80K |
| 2026-07-31 | ¥10.325,00 | +1,87 % | ¥10.170,00 | ¥10.500,00 | ¥10.115,00 | 408,00K |
| 2026-07-30 | ¥10.135,00 | +2,06 % | ¥9.900,00 | ¥10.155,00 | ¥9.760,00 | 414,00K |
| 2026-07-29 | ¥9.930,00 | -3,83 % | ¥10.025,00 | ¥10.100,00 | ¥9.710,00 | 668,70K |
| 2026-07-28 | ¥10.325,00 | -0,72 % | ¥10.660,00 | ¥10.690,00 | ¥10.185,00 | 580,80K |
| 2026-07-27 | ¥10.400,00 | -0,95 % | ¥10.610,00 | ¥10.695,00 | ¥10.355,00 | 724,30K |
| 2026-07-24 | ¥10.500,00 | +2,84 % | ¥10.250,00 | ¥10.500,00 | ¥10.185,00 | 738,80K |
| 2026-07-23 | ¥10.210,00 | +1,90 % | ¥10.170,00 | ¥10.275,00 | ¥10.045,00 | 345,20K |
| 2026-07-22 | ¥10.020,00 | -1,57 % | ¥10.185,00 | ¥10.340,00 | ¥9.969,00 | 541,30K |
| 2026-07-21 | ¥10.180,00 | +7,25 % | ¥9.680,00 | ¥10.270,00 | ¥9.625,00 | 491,80K |
| 2026-07-17 | ¥9.492,00 | -3,86 % | ¥9.787,00 | ¥9.787,00 | ¥9.351,00 | 593,10K |
| 2026-07-16 | ¥9.873,00 | -2,82 % | ¥10.000,00 | ¥10.075,00 | ¥9.870,00 | 336,10K |
| 2026-07-15 | ¥10.160,00 | +3,06 % | ¥9.999,00 | ¥10.200,00 | ¥9.964,00 | 429,70K |
| 2026-07-14 | ¥9.858,00 | +0,03 % | ¥9.952,00 | ¥9.964,00 | ¥9.722,00 | 349,00K |
| 2026-07-13 | ¥9.855,00 | -0,16 % | ¥9.871,00 | ¥10.125,00 | ¥9.806,00 | 475,80K |
| 2026-07-10 | ¥9.871,00 | +0,13 % | ¥9.797,00 | ¥9.989,00 | ¥9.753,00 | 375,30K |
| 2026-07-09 | ¥9.858,00 | +0,87 % | ¥10.060,00 | ¥10.085,00 | ¥9.801,00 | 448,00K |
| 2026-07-08 | ¥9.773,00 | -3,71 % | ¥10.550,00 | ¥10.600,00 | ¥9.773,00 | 624,90K |
| 2026-07-07 | ¥10.150,00 | -0,88 % | ¥10.420,00 | ¥10.700,00 | ¥10.095,00 | 907,60K |
| 2026-07-06 | ¥10.240,00 | +9,47 % | ¥9.654,00 | ¥10.330,00 | ¥9.654,00 | 1,09M |
| 2026-07-03 | ¥9.354,00 | +3,28 % | ¥9.003,00 | ¥9.370,00 | ¥8.960,00 | 545,50K |
| 2026-07-02 | ¥9.057,00 | +0,40 % | ¥9.148,00 | ¥9.234,00 | ¥9.050,00 | 513,80K |
| 2026-07-01 | ¥9.021,00 | -2,84 % | ¥9.325,00 | ¥9.360,00 | ¥9.021,00 | 474,70K |
| 2026-06-30 | ¥9.285,00 | -0,71 % | ¥9.440,00 | ¥9.487,00 | ¥9.113,00 | 697,50K |
| 2026-06-29 | ¥9.351,00 | -3,58 % | ¥9.748,00 | ¥9.843,00 | ¥9.267,00 | 566,20K |
| 2026-06-26 | ¥9.698,00 | +0,48 % | ¥9.802,00 | ¥9.879,00 | ¥9.518,00 | 490,60K |
| 2026-06-25 | ¥9.652,00 | -5,00 % | ¥10.020,00 | ¥10.040,00 | ¥9.640,00 | 806,30K |
| 2026-06-24 | ¥10.160,00 | +1,89 % | ¥9.883,00 | ¥10.235,00 | ¥9.883,00 | 684,10K |
| 2026-06-23 | ¥9.972,00 | +1,11 % | ¥9.880,00 | ¥9.985,00 | ¥9.721,00 | 650,00K |
| 2026-06-22 | ¥9.863,00 | +2,01 % | ¥9.769,00 | ¥9.949,00 | ¥9.660,00 | 545,50K |
| 2026-06-19 | ¥9.669,00 | -2,51 % | ¥9.819,00 | ¥9.856,00 | ¥9.553,00 | 785,80K |
| 2026-06-18 | ¥9.918,00 | -0,42 % | ¥9.922,00 | ¥10.130,00 | ¥9.814,00 | 626,30K |
| 2026-06-17 | ¥9.960,00 | +0,77 % | ¥9.750,00 | ¥10.235,00 | ¥9.663,00 | 734,70K |
| 2026-06-16 | ¥9.884,00 | -0,32 % | ¥9.934,00 | ¥10.085,00 | ¥9.829,00 | 666,90K |
| 2026-06-15 | ¥9.916,00 | +2,97 % | ¥9.850,00 | ¥10.160,00 | ¥9.764,00 | 662,10K |
| 2026-06-12 | ¥9.630,00 | +1,00 % | ¥9.535,00 | ¥9.716,00 | ¥9.462,00 | 778,70K |
| 2026-06-11 | ¥9.535,00 | -0,74 % | ¥9.456,00 | ¥9.657,00 | ¥9.325,00 | 884,60K |
| 2026-06-10 | ¥9.606,00 | -5,03 % | ¥10.020,00 | ¥10.080,00 | ¥9.523,00 | 935,40K |
| 2026-06-09 | ¥10.115,00 | -2,36 % | ¥10.355,00 | ¥10.550,00 | ¥10.110,00 | 514,50K |
| 2026-06-08 | ¥10.360,00 | -0,72 % | ¥9.933,00 | ¥10.360,00 | ¥9.918,00 | 763,20K |
| 2026-06-05 | ¥10.435,00 | +6,01 % | ¥9.900,00 | ¥10.620,00 | ¥9.900,00 | 792,20K |
| 2026-06-04 | ¥9.843,00 | -3,88 % | ¥10.120,00 | ¥10.165,00 | ¥9.735,00 | 976,00K |
| 2026-06-03 | ¥10.240,00 | +1,29 % | ¥10.110,00 | ¥10.270,00 | ¥9.808,00 | 814,60K |
| 2026-06-02 | ¥10.110,00 | +2,90 % | ¥9.850,00 | ¥10.155,00 | ¥9.731,00 | 935,90K |
| 2026-06-01 | ¥9.825,00 | -2,14 % | ¥10.040,00 | ¥10.120,00 | ¥9.626,00 | 1,37M |
| 2026-05-29 | ¥10.040,00 | -4,11 % | ¥10.350,00 | ¥10.400,00 | ¥10.040,00 | 784,60K |
| 2026-05-28 | ¥10.470,00 | -0,33 % | ¥10.455,00 | ¥10.525,00 | ¥10.225,00 | 746,40K |
| 2026-05-27 | ¥10.505,00 | -4,63 % | ¥10.920,00 | ¥11.040,00 | ¥10.445,00 | 774,70K |
| 2026-05-26 | ¥11.015,00 | +1,71 % | ¥10.830,00 | ¥11.225,00 | ¥10.650,00 | 655,80K |
| 2026-05-25 | ¥10.830,00 | -1,50 % | ¥11.200,00 | ¥11.300,00 | ¥10.615,00 | 780,10K |