MODEC, Inc. - 6269.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	7,320	7,190	7,190	7,330	7,070	578,100
August 18, 2025	7,390	7,330	7,330	7,540	7,260	909,100
August 15, 2025	7,030	7,390	7,390	7,390	7,000	963,700
August 14, 2025	7,040	6,970	6,970	7,090	6,790	692,400
August 13, 2025	6,780	7,160	7,160	7,300	6,740	1.38M
August 12, 2025	6,890	6,640	6,640	7,050	6,640	984,700
August 08, 2025	7,070	6,820	6,820	7,090	6,680	1.18M
August 07, 2025	6,520	6,670	6,670	7,090	6,370	2.12M
August 06, 2025	6,500	6,520	6,520	6,560	6,380	649,100
August 05, 2025	6,450	6,440	6,440	6,540	6,380	474,900
August 04, 2025	6,300	6,380	6,380	6,420	6,250	422,100
August 01, 2025	6,420	6,500	6,500	6,520	6,320	423,000
July 31, 2025	6,340	6,450	6,450	6,490	6,290	611,900
July 30, 2025	6,180	6,200	6,200	6,220	6,110	3.12M
July 29, 2025	6,180	6,140	6,140	6,210	6,040	470,800
July 28, 2025	6,280	6,150	6,150	6,410	6,150	563,400
July 25, 2025	6,240	6,240	6,240	6,300	6,180	540,600
July 24, 2025	6,090	6,200	6,200	6,250	5,940	1.4M
July 23, 2025	6,450	6,240	6,240	6,480	6,220	803,200
July 22, 2025	6,260	6,410	6,410	6,410	6,210	1.03M
July 18, 2025	6,700	6,360	6,360	6,760	6,350	674,000
July 17, 2025	6,680	6,640	6,640	6,750	6,570	639,900
July 16, 2025	6,560	6,520	6,520	6,580	6,480	406,900
July 15, 2025	6,650	6,500	6,500	6,670	6,450	516,700
July 14, 2025	6,480	6,680	6,680	6,690	6,430	552,700
July 11, 2025	6,660	6,420	6,420	6,790	6,420	735,800
July 10, 2025	6,810	6,760	6,760	6,880	6,650	719,500
July 09, 2025	6,710	6,730	6,730	6,780	6,600	761,200
July 08, 2025	6,660	6,510	6,510	6,790	6,510	1.08M
July 07, 2025	6,750	6,700	6,700	6,940	6,630	1.06M
July 04, 2025	6,590	6,650	6,650	6,770	6,560	635,600
July 03, 2025	6,590	6,570	6,570	6,890	6,450	1.34M
July 02, 2025	6,370	6,550	6,550	6,770	6,370	2.15M
July 01, 2025	6,290	6,270	6,270	6,320	6,100	548,900
June 30, 2025	6,190	6,190	6,190	6,330	6,120	764,200
June 27, 2025	5,750	6,090	6,090	6,190	5,720	907,900
June 26, 2025	5,710	5,710	5,650	5,790	5,700	332,300
June 25, 2025	5,760	5,760	5,699.47	5,840	5,700	464,600
June 24, 2025	5,980	5,820	5,758.84	6,040	5,790	560,600
June 23, 2025	5,940	6,030	6,030	6,060	5,930	356,900
June 20, 2025	5,970	6,020	6,020	6,040	5,860	518,100
June 19, 2025	5,940	6,030	6,030	6,060	5,920	435,500
June 18, 2025	6,000	6,020	6,020	6,250	5,960	819,800
June 17, 2025	5,780	5,850	5,850	5,910	5,760	319,600
June 16, 2025	5,800	5,830	5,830	5,940	5,730	553,000
June 13, 2025	5,760	5,680	5,680	5,990	5,680	1.07M
June 12, 2025	5,670	5,740	5,740	5,950	5,630	1.02M
June 11, 2025	5,400	5,470	5,470	5,550	5,400	298,600
June 10, 2025	5,500	5,420	5,420	5,550	5,370	411,400
June 09, 2025	5,500	5,500	5,500	5,550	5,430	500,100
June 06, 2025	5,300	5,410	5,410	5,420	5,260	332,400
June 05, 2025	5,240	5,300	5,300	5,320	5,200	424,100
June 04, 2025	5,120	5,340	5,340	5,390	5,100	519,700
June 03, 2025	5,130	5,030	5,030	5,180	5,000	264,900
June 02, 2025	5,030	5,050	5,050	5,070	4,995	190,900
May 30, 2025	4,900	5,060	5,060	5,100	4,890	433,700
May 29, 2025	4,895	4,920	4,920	4,975	4,885	265,400
May 28, 2025	4,920	4,880	4,880	4,945	4,870	249,700
May 27, 2025	4,850	4,905	4,905	4,920	4,830	233,500
May 26, 2025	4,965	4,905	4,905	4,980	4,890	226,500

MODEC, Inc. (6269.T) JPX