Modec, Inc. 6269
TSE · Japan · Producer Manufacturing
¥8,757.00-150.00 (-1.68%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |
| 2026-05-22 | ¥10,995.00 | +1.20% | ¥10,885.00 | ¥11,230.00 | ¥10,770.00 | 577.20K |