kabutan

MODEC,INC.(6269) Historical

6269
TSE Prime
MODEC,INC.
6,500
JPY
+50
(+0.78%)
Aug 1, 3:30 pm JST
43.17
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
6,300
Aug 1, 11:26 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 7, 2025
6,940 JPY
52 Week Low Aug 5, 2024
1,918 JPY
Yearly High Jul 7, 2025
6,940 JPY
Yearly Low Feb 7, 2025
3,100 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 6,280 6,520 6,040 6,500 +260 +4.17% 5,611,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 6,260 6,480 5,940 6,240 -120 -1.89% 3,772,800
Jul 18, 2025 6,480 6,760 6,350 6,360 -60 -0.93% 2,790,200
Jul 11, 2025 6,750 6,940 6,420 6,420 -230 -3.46% 4,357,700
Jul 4, 2025 6,190 6,890 6,100 6,650 +560 +9.20% 5,432,700
Jun 27, 2025 5,940 6,190 5,700 6,090 +70 +1.16% 2,622,300
Jun 20, 2025 5,800 6,250 5,730 6,020 +340 +5.99% 2,646,000
Jun 13, 2025 5,500 5,990 5,370 5,680 +270 +4.99% 3,298,800
Jun 6, 2025 5,030 5,420 4,995 5,410 +350 +6.92% 1,732,000
May 30, 2025 4,965 5,100 4,830 5,060 +165 +3.37% 1,408,800
May 23, 2025 4,890 5,150 4,735 4,895 +5 +0.10% 2,456,600
May 16, 2025 4,300 4,945 4,230 4,890 +625 +14.65% 4,061,200
May 9, 2025 4,345 4,355 4,140 4,265 -30 -0.70% 1,048,100
May 2, 2025 4,220 4,390 4,165 4,295 +210 +5.14% 1,844,400
Apr 25, 2025 3,640 4,165 3,570 4,085 +405 +11.01% 2,558,700
Apr 18, 2025 3,550 3,695 3,460 3,680 +200 +5.75% 1,413,600
Apr 11, 2025 3,200 3,715 3,135 3,480 -265 -7.08% 3,447,000
Apr 4, 2025 4,075 4,295 3,595 3,745 -380 -9.21% 2,946,500
Mar 28, 2025 4,410 4,515 4,100 4,125 -145 -3.40% 2,333,800
Mar 21, 2025 4,175 4,300 4,120 4,270 +110 +2.64% 1,197,500
Mar 14, 2025 4,190 4,295 3,930 4,160 +10 +0.24% 1,965,900