MODEC,INC.(6269) Historical

52 Week High Nov 26, 2025

16,720 JPY

52 Week Low Apr 7, 2025

3,135 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
Mar 16, 2026	14,100	14,700	13,855	14,550	+960	+7.06%	1,784,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	13,590	+9.42%	12,953	9,177,100	ー	ー	ー
Mar 6, 2026	12,420	-7.52%	13,142	9,672,800	57,600	2,281,000	39.60
Feb 27, 2026	13,430	-8.70%	13,360	8,872,700	70,100	2,377,800	33.92
Feb 20, 2026	14,710	+2.47%	14,806	15,128,200	84,600	2,116,500	25.02
Feb 13, 2026	14,355	-5.93%	15,500	14,775,000	85,100	2,088,500	24.54
Feb 6, 2026	15,260	+1.73%	15,162	15,523,300	104,400	1,869,000	17.90
Jan 30, 2026	15,000	+7.91%	14,645	14,312,800	98,500	1,990,000	20.20
Jan 23, 2026	13,900	-2.11%	14,063	13,797,100	112,500	2,232,400	19.84
Jan 16, 2026	14,200	-0.63%	14,993	26,100,300	132,300	2,406,600	18.19
Jan 9, 2026	14,290	+20.08%	13,963	27,192,500	137,700	2,285,200	16.60
Dec 30, 2025	11,900	+1.19%	12,131	5,108,200	ー	ー	ー
Dec 26, 2025	11,760	+0.90%	12,037	8,097,100	138,600	1,687,800	12.18
Dec 19, 2025	11,655	-9.23%	12,069	11,024,100	119,500	1,500,100	12.55
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