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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 15,555 15,590 13,420 13,730 -1,955 -12.46% 17,304,200

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Jul 25, 2025 6,240 -1.89% 6,231 3,772,800 109,100 806,700 7.39
Jul 18, 2025 6,360 -0.93% 6,558 2,790,200 108,700 665,300 6.12