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 Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 15,550 16,720 14,405 15,685 +615 +4.08% 21,519,100
Nov 21, 2025 14,700 15,715 12,625 15,070 +635 +4.40% 27,298,500
Nov 14, 2025 10,075 14,510 10,020 14,435 +4,457 +44.67% 23,943,900
Nov 7, 2025 10,250 10,350 9,332 9,978 -42 -0.42% 4,349,800
Oct 31, 2025 9,190 10,250 8,850 10,020 +800 +8.68% 8,310,200
Oct 24, 2025 8,170 9,440 8,120 9,220 +1,200 +14.96% 6,359,500
Oct 17, 2025 7,910 8,390 7,650 8,020 +180 +2.30% 3,223,900
Oct 10, 2025 8,170 8,680 7,810 7,840 +120 +1.55% 3,670,300
Oct 3, 2025 8,210 8,330 7,650 7,720 -500 -6.08% 2,910,200
Sep 26, 2025 8,040 8,380 7,770 8,220 +290 +3.66% 2,143,900
Sep 19, 2025 8,230 8,340 7,690 7,930 -300 -3.65% 3,520,000
Sep 12, 2025 7,840 8,380 7,570 8,230 +470 +6.06% 3,800,600
Sep 5, 2025 7,850 7,990 7,560 7,760 -210 -2.63% 2,918,200
Aug 29, 2025 8,080 8,180 7,560 7,970 +340 +4.46% 4,606,700
Aug 22, 2025 7,390 7,810 6,660 7,630 +240 +3.25% 6,966,800
Aug 15, 2025 6,890 7,390 6,640 7,390 +570 +8.36% 4,023,800
Aug 8, 2025 6,300 7,090 6,250 6,820 +320 +4.92% 4,846,500
Aug 1, 2025 6,280 6,520 6,040 6,500 +260 +4.17% 5,188,900
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