Modalis Therapeutics Corporation 4883
TSE · Japan · Health Technology
¥32.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |