kabutan

MODEC,INC.(6269) Historical

6269
TSE Prime
MODEC,INC.
11,895
JPY
-75
(-0.63%)
Dec 17, 11:30 am JST
76.92
USD
Dec 16, 9:30 pm EST
Result
PTS
outside of trading hours
11,909.5
Dec 17, 11:29 am 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 15,555 15,590 11,520 11,895 -3,790 -24.16% 34,875,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2019 3,110 3,445 2,876 3,150 +130 +4.30% 3,252,900
Feb, 2019 2,430 3,175 2,400 3,020 +585 +24.02% 4,268,700
Jan, 2019 2,189 2,579 2,018 2,435 +162 +7.13% 3,177,100
Dec, 2018 2,875 2,878 2,002 2,273 -552 -19.54% 3,479,300
Nov, 2018 3,400 3,445 2,710 2,825 -575 -16.91% 3,192,500
Oct, 2018 3,725 3,785 3,225 3,400 -315 -8.48% 2,916,300
Sep, 2018 3,330 3,745 3,255 3,715 +350 +10.40% 2,512,400
Aug, 2018 3,150 3,515 3,085 3,365 +245 +7.85% 4,670,800
Jul, 2018 3,070 3,150 2,818 3,120 +50 +1.63% 2,685,700
Jun, 2018 2,941 3,095 2,825 3,070 +113 +3.82% 3,272,900
May, 2018 2,900 3,235 2,826 2,957 +50 +1.72% 4,189,600
Apr, 2018 2,648 2,935 2,523 2,907 +248 +9.33% 4,575,700
Mar, 2018 2,654 2,778 2,523 2,659 -34 -1.26% 4,532,000
Feb, 2018 3,005 3,095 2,451 2,693 -332 -10.98% 4,423,800
Jan, 2018 2,920 3,135 2,920 3,025 +115 +3.95% 3,302,500
Dec, 2017 2,684 2,962 2,556 2,910 +220 +8.18% 5,561,600
Nov, 2017 2,627 2,893 2,543 2,690 +82 +3.14% 5,477,200
Oct, 2017 2,750 2,770 2,528 2,608 -109 -4.01% 5,276,000
Sep, 2017 2,451 2,796 2,342 2,717 +278 +11.40% 5,951,700
Aug, 2017 2,638 2,671 2,148 2,439 -190 -7.23% 8,469,000