kabutan

MODEC,INC.(6269) Historical

6269
TSE Prime
MODEC,INC.
13,730
JPY
-115
(-0.83%)
Dec 5, 3:30 pm JST
88.82
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
13,850
Dec 5, 11:40 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 26, 2025
16,720 JPY
52 Week Low Dec 19, 2024
3,070 JPY
Yearly High Nov 26, 2025
16,720 JPY
Yearly Low Feb 7, 2025
3,100 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 13,770 14,085 13,420 13,730 -115 -0.83% 2,156,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 13,830 14,445 13,640 13,845 -115 -0.82% 2,555,300
Dec 3, 2025 13,940 14,470 13,575 13,960 +35 +0.25% 3,140,600
Dec 2, 2025 15,050 15,265 13,820 13,925 -1,105 -7.35% 4,068,800
Dec 1, 2025 15,555 15,590 14,860 15,030 -655 -4.18% 3,227,100
Nov 28, 2025 15,550 15,935 15,285 15,685 +355 +2.32% 3,541,900
Nov 27, 2025 15,090 15,430 14,405 15,330 +75 +0.49% 4,032,100
Nov 26, 2025 16,045 16,720 14,775 15,255 -645 -4.06% 8,666,600
Nov 25, 2025 15,550 16,000 15,265 15,900 +830 +5.51% 5,278,500
Nov 21, 2025 15,000 15,585 14,560 15,070 -385 -2.49% 5,829,600
Nov 20, 2025 15,345 15,715 14,800 15,455 +1,110 +7.74% 4,736,600
Nov 19, 2025 14,145 14,570 12,625 14,345 +345 +2.46% 6,499,900
Nov 18, 2025 14,375 15,075 13,830 14,000 -1,075 -7.13% 5,784,500
Nov 17, 2025 14,700 15,150 14,210 15,075 +640 +4.43% 4,447,900
Nov 14, 2025 13,170 14,510 12,945 14,435 +1,105 +8.29% 6,975,100
Nov 13, 2025 13,140 13,750 12,280 13,330 +275 +2.11% 6,987,500
Nov 12, 2025 10,470 13,355 10,265 13,055 +2,700 +26.07% 7,685,700
Nov 11, 2025 10,685 10,715 10,250 10,355 -175 -1.66% 1,047,000
Nov 10, 2025 10,075 10,550 10,020 10,530 +552 +5.53% 1,248,600
Nov 7, 2025 9,896 10,090 9,801 9,978 -282 -2.75% 833,400
Nov 6, 2025 10,125 10,260 9,931 10,260 +135 +1.33% 979,900