MODEC,INC.(6269) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 17, 2025	12,515	13,240	11,520	11,895	-945	-7.36%	6,719,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Dec 12, 2025	12,840	-6.48%	12,879	13,007,800	134,300	1,499,900	11.17
Dec 5, 2025	13,730	-12.46%	14,337	15,148,000	125,100	1,634,500	13.07
Nov 28, 2025	15,685	+4.08%	15,562	21,519,100	221,700	1,651,300	7.45
Nov 21, 2025	15,070	+4.40%	14,597	27,298,500	156,500	1,418,600	9.06
Nov 14, 2025	14,435	+44.67%	12,917	23,943,900	173,000	1,256,800	7.26
Nov 7, 2025	9,978	-0.42%	9,941	4,349,800	70,000	870,800	12.44
Oct 31, 2025	10,020	+8.68%	9,615	8,310,200	100,100	782,100	7.81
Oct 24, 2025	9,220	+14.96%	8,751	6,359,500	100,100	900,200	8.99
Oct 17, 2025	8,020	+2.30%	8,107	3,223,900	82,900	792,800	9.56
Oct 10, 2025	7,840	+1.55%	8,143	3,670,300	89,200	852,600	9.56
Oct 3, 2025	7,720	-6.08%	7,981	2,910,200	91,300	811,500	8.89
Sep 26, 2025	8,220	+3.66%	8,112	2,143,900	110,900	669,900	6.04
Sep 19, 2025	7,930	-3.65%	7,935	3,520,000	93,900	736,700	7.85
Sep 12, 2025	8,230	+6.06%	7,983	3,800,600	122,800	610,400	4.97
Sep 5, 2025	7,760	-2.63%	7,773	2,918,200	105,600	730,000	6.91
Aug 29, 2025	7,970	+4.46%	7,830	4,606,700	124,300	721,000	5.80
Aug 22, 2025	7,630	+3.25%	7,269	6,966,800	121,200	669,900	5.53
Aug 15, 2025	7,390	+8.36%	7,033	4,023,800	104,900	641,800	6.12
Aug 8, 2025	6,820	+4.92%	6,684	4,846,500	95,500	793,500	8.31
Aug 1, 2025	6,500	+4.17%	6,243	5,188,900	96,200	718,300	7.47