Tokyo - Delayed Quote JPY

MODEC, Inc. (6269.T)

Compare
3,220.00
+15.00
+(0.47%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20253,210.003,235.003,165.003,220.003,220.00235,500
Jan 30, 20253,165.003,220.003,150.003,205.003,205.00290,100
Jan 29, 20253,145.003,190.003,140.003,165.003,165.00318,600
Jan 28, 20253,235.003,265.003,150.003,160.003,160.00412,100
Jan 27, 20253,345.003,345.003,290.003,300.003,300.00221,800
Jan 24, 20253,365.003,385.003,335.003,345.003,345.00389,100
Jan 23, 20253,390.003,430.003,330.003,385.003,385.00293,700
Jan 22, 20253,405.003,460.003,335.003,350.003,350.00343,300
Jan 21, 20253,280.003,305.003,195.003,245.003,245.00224,800
Jan 20, 20253,325.003,360.003,280.003,280.003,280.00240,800
Jan 17, 20253,365.003,390.003,325.003,340.003,340.00214,300
Jan 16, 20253,375.003,415.003,350.003,395.003,395.00198,900
Jan 15, 20253,380.003,410.003,330.003,370.003,370.00247,000
Jan 14, 20253,330.003,380.003,290.003,365.003,365.00372,400
Jan 10, 20253,420.003,450.003,340.003,340.003,340.00334,400
Jan 9, 20253,495.003,555.003,440.003,450.003,450.00410,000
Jan 8, 20253,475.003,580.003,470.003,510.003,510.00364,500
Jan 7, 20253,520.003,535.003,460.003,520.003,520.00523,800
Jan 6, 20253,380.003,490.003,350.003,475.003,475.00422,900
Dec 30, 20243,310.003,355.003,285.003,345.003,345.00214,100
Dec 27, 2024 30.00 Dividend
Dec 27, 20243,270.003,310.003,250.003,310.003,310.00232,900
Dec 26, 20243,250.003,305.003,225.003,280.003,250.00305,800
Dec 25, 20243,185.003,250.003,175.003,245.003,215.32137,400
Dec 24, 20243,215.003,215.003,155.003,170.003,141.01114,600
Dec 23, 20243,165.003,225.003,140.003,215.003,185.59175,700
Dec 20, 20243,125.003,185.003,120.003,145.003,116.23253,400
Dec 19, 20243,100.003,145.003,070.003,105.003,076.60301,300
Dec 18, 20243,140.003,190.003,125.003,170.003,141.01189,500
Dec 17, 20243,200.003,215.003,150.003,150.003,121.19192,000
Dec 16, 20243,220.003,255.003,200.003,200.003,170.73164,000
Dec 13, 20243,185.003,245.003,180.003,230.003,200.46252,500
Dec 12, 20243,240.003,285.003,210.003,215.003,185.59289,800
Dec 11, 20243,250.003,280.003,170.003,210.003,180.64332,600
Dec 10, 20243,170.003,245.003,140.003,145.003,116.23411,900
Dec 9, 20243,205.003,230.003,130.003,150.003,121.19389,500
Dec 6, 20243,230.003,285.003,205.003,205.003,175.69192,000
Dec 5, 20243,290.003,300.003,250.003,255.003,225.23208,600
Dec 4, 20243,290.003,350.003,260.003,285.003,254.95311,000
Dec 3, 20243,225.003,315.003,225.003,270.003,240.09353,300
Dec 2, 20243,140.003,185.003,140.003,175.003,145.96275,900
Nov 29, 20243,220.003,270.003,180.003,180.003,150.91283,900
Nov 28, 20243,215.003,255.003,200.003,225.003,195.50236,300
Nov 27, 20243,190.003,220.003,140.003,195.003,165.78367,500
Nov 26, 20243,220.003,235.003,125.003,195.003,165.78439,500
Nov 25, 20243,285.003,295.003,235.003,265.003,235.14381,000
Nov 22, 20243,310.003,330.003,285.003,300.003,269.82239,200
Nov 21, 20243,330.003,330.003,245.003,270.003,240.09273,300
Nov 20, 20243,345.003,370.003,280.003,305.003,274.77213,300
Nov 19, 20243,310.003,385.003,305.003,340.003,309.45269,000
Nov 18, 20243,280.003,320.003,260.003,300.003,269.82302,200
Nov 15, 20243,325.003,380.003,310.003,340.003,309.45448,800
Nov 14, 20243,485.003,520.003,330.003,355.003,324.31532,500
Nov 13, 20243,365.003,605.003,240.003,555.003,522.481,411,000
Nov 12, 20243,600.003,640.003,365.003,435.003,403.581,661,200
Nov 11, 20243,530.003,565.003,505.003,540.003,507.62371,600
Nov 8, 20243,590.003,625.003,510.003,530.003,497.71501,900
Nov 7, 20243,520.003,640.003,480.003,555.003,522.48703,100
Nov 6, 20243,315.003,450.003,305.003,450.003,418.45469,000
Nov 5, 20243,345.003,370.003,305.003,345.003,314.41263,800
Nov 1, 20243,335.003,360.003,305.003,315.003,284.68300,200
Oct 31, 20243,330.003,395.003,320.003,380.003,349.09351,700
Oct 30, 20243,325.003,345.003,280.003,305.003,274.77423,800
Oct 29, 20243,285.003,320.003,225.003,305.003,274.77315,100
Oct 28, 20243,200.003,325.003,180.003,255.003,225.23337,200
Oct 25, 20243,240.003,270.003,205.003,230.003,200.46343,000
Oct 24, 20243,230.003,305.003,230.003,250.003,220.27592,600
Oct 23, 20243,150.003,260.003,105.003,230.003,200.46688,100
Oct 22, 20243,140.003,140.003,050.003,080.003,051.83498,300
Oct 21, 20243,185.003,200.003,130.003,160.003,131.10349,000
Oct 18, 20243,270.003,280.003,185.003,195.003,165.78340,600
Oct 17, 20243,300.003,310.003,205.003,240.003,210.37229,800
Oct 16, 20243,230.003,280.003,220.003,230.003,200.46301,600
Oct 15, 20243,320.003,330.003,220.003,235.003,205.41403,500
Oct 11, 20243,330.003,385.003,305.003,330.003,299.54378,100
Oct 10, 20243,310.003,355.003,285.003,310.003,279.73232,700
Oct 9, 20243,365.003,380.003,315.003,345.003,314.41296,800
Oct 8, 20243,435.003,465.003,355.003,360.003,329.27404,600
Oct 7, 20243,510.003,515.003,425.003,465.003,433.31367,600
Oct 4, 20243,530.003,560.003,385.003,420.003,388.72429,400
Oct 3, 20243,535.003,535.003,380.003,440.003,408.54408,800
Oct 2, 20243,500.003,580.003,455.003,465.003,433.31629,200
Oct 1, 20243,465.003,540.003,460.003,500.003,467.99643,200
Sep 30, 20243,400.003,410.003,315.003,385.003,354.04613,200
Sep 27, 20243,460.003,495.003,380.003,470.003,438.26604,600
Sep 26, 20243,400.003,560.003,400.003,485.003,453.131,294,900
Sep 25, 20243,290.003,320.003,250.003,280.003,250.00499,500
Sep 24, 20243,310.003,330.003,235.003,295.003,264.86607,000
Sep 20, 20243,165.003,275.003,140.003,250.003,220.271,152,800
Sep 19, 20243,045.003,160.003,005.003,145.003,116.23947,900
Sep 18, 20242,888.003,095.002,888.003,025.002,997.331,821,900
Sep 17, 20242,689.002,767.002,686.002,736.002,710.98572,500
Sep 13, 20242,694.002,694.002,647.002,654.002,629.73251,700
Sep 12, 20242,698.002,727.002,677.002,708.002,683.23431,800
Sep 11, 20242,630.002,666.002,569.002,610.002,586.13430,300
Sep 10, 20242,684.002,704.002,647.002,680.002,655.49373,200
Sep 9, 20242,601.002,701.002,574.002,684.002,659.45777,200
Sep 6, 20242,830.002,830.002,681.002,710.002,685.21480,400
Sep 5, 20242,789.002,855.002,767.002,780.002,754.57502,400
Sep 4, 20242,895.002,942.002,860.002,880.002,853.66644,700
Sep 3, 20243,040.003,040.002,969.003,015.002,987.42331,500
Sep 2, 20243,105.003,110.003,005.003,005.002,977.52351,400
Aug 30, 20243,010.003,110.002,995.003,100.003,071.65718,600
Aug 29, 20242,977.003,050.002,956.003,000.002,972.56347,700
Aug 28, 20242,994.003,035.002,984.003,000.002,972.56492,300
Aug 27, 20242,920.003,085.002,901.003,045.003,017.151,057,500
Aug 26, 20242,935.002,946.002,876.002,880.002,853.66381,000
Aug 23, 20242,859.002,978.002,859.002,958.002,930.95589,300
Aug 22, 20242,879.002,913.002,838.002,855.002,828.89319,700
Aug 21, 20242,860.002,910.002,821.002,879.002,852.67450,300
Aug 20, 20242,972.002,984.002,930.002,930.002,903.20377,000
Aug 19, 20242,960.003,035.002,914.002,922.002,895.27626,200
Aug 16, 20242,950.003,035.002,900.002,999.002,971.571,174,700
Aug 15, 20242,900.002,944.002,858.002,899.002,872.48577,200
Aug 14, 20242,887.002,934.002,839.002,923.002,896.27839,900
Aug 13, 20242,797.002,927.002,789.002,917.002,890.321,632,000
Aug 9, 20242,798.002,798.002,600.002,798.002,772.412,814,400
Aug 8, 20242,223.002,347.002,212.002,298.002,276.98855,800
Aug 7, 20242,120.002,340.002,120.002,273.002,252.21810,600
Aug 6, 20242,288.002,318.002,155.002,220.002,199.701,077,200
Aug 5, 20242,151.002,155.001,918.001,918.001,900.461,650,600
Aug 2, 20242,585.002,593.002,409.002,418.002,395.881,331,800
Aug 1, 20242,850.002,868.002,705.002,735.002,709.98607,000
Jul 31, 20242,801.002,853.002,760.002,846.002,819.97391,100
Jul 30, 20242,835.002,868.002,786.002,820.002,794.21407,700
Jul 29, 20242,783.002,847.002,771.002,834.002,808.08483,100
Jul 26, 20242,740.002,790.002,708.002,738.002,712.96539,400
Jul 25, 20242,810.002,878.002,728.002,744.002,718.90780,000
Jul 24, 20242,899.002,955.002,854.002,860.002,833.84561,000
Jul 23, 20242,917.002,958.002,878.002,900.002,873.48480,000
Jul 22, 20242,889.002,947.002,862.002,876.002,849.70629,200
Jul 19, 20242,850.002,908.002,850.002,908.002,881.40401,500
Jul 18, 20242,930.002,998.002,847.002,847.002,820.96541,000
Jul 17, 20242,970.003,070.002,946.002,958.002,930.951,445,300
Jul 16, 20242,900.002,960.002,890.002,944.002,917.07702,500
Jul 12, 20242,841.002,912.002,829.002,906.002,879.42752,100
Jul 11, 20242,860.002,915.002,813.002,886.002,859.601,191,500
Jul 10, 20242,777.002,790.002,703.002,777.002,751.60589,600
Jul 9, 20242,769.002,806.002,735.002,791.002,765.47677,800
Jul 8, 20242,750.002,776.002,690.002,770.002,744.66761,600
Jul 5, 20242,851.002,885.002,750.002,750.002,724.85793,600
Jul 4, 20242,875.002,888.002,840.002,860.002,833.84530,000
Jul 3, 20242,898.002,932.002,866.002,879.002,852.67667,400
Jul 2, 20242,860.002,916.002,855.002,901.002,874.47821,700
Jul 1, 20242,930.002,930.002,823.002,834.002,808.08742,900
Jun 28, 20242,864.002,942.002,842.002,902.002,875.46906,000
Jun 27, 2024 30.00 Dividend
Jun 27, 20242,887.002,948.002,875.002,903.002,876.45579,500
Jun 26, 20242,967.003,010.002,894.002,919.002,862.581,317,900
Jun 25, 20242,904.002,980.002,876.002,959.002,901.801,439,500
Jun 24, 20242,902.002,967.002,875.002,909.002,852.772,194,600
Jun 21, 20242,760.002,855.002,757.002,803.002,748.821,202,000
Jun 20, 20242,755.002,798.002,712.002,729.002,676.25469,500
Jun 19, 20242,815.002,898.002,756.002,756.002,702.731,799,600
Jun 18, 20242,692.002,767.002,656.002,765.002,711.551,616,500
Jun 17, 20242,725.002,757.002,627.002,642.002,590.931,331,700
Jun 14, 20242,669.002,719.002,660.002,709.002,656.641,465,200
Jun 13, 20242,704.002,711.002,644.002,652.002,600.74738,700
Jun 12, 20242,692.002,719.002,662.002,690.002,638.00888,900
Jun 11, 20242,695.002,718.002,670.002,683.002,631.14555,600
Jun 10, 20242,717.002,729.002,665.002,682.002,630.16606,400
Jun 7, 20242,725.002,748.002,693.002,701.002,648.79821,600
Jun 6, 20242,729.002,749.002,652.002,721.002,668.401,285,200
Jun 5, 20242,679.002,700.002,625.002,642.002,590.93818,100
Jun 4, 20242,668.002,690.002,643.002,680.002,628.20711,100
Jun 3, 20242,699.002,718.002,663.002,689.002,637.021,083,200
May 31, 20242,614.002,687.002,603.002,682.002,630.161,934,600
May 30, 20242,640.002,691.002,620.002,640.002,588.972,244,500
May 29, 20242,649.002,736.002,648.002,695.002,642.916,593,400
May 28, 20242,700.002,772.002,652.002,652.002,600.742,226,400
May 27, 20242,716.002,725.002,649.002,692.002,639.962,463,900
May 24, 20242,742.002,776.002,718.002,725.002,672.331,473,700
May 23, 20242,786.002,838.002,741.002,784.002,730.194,067,500
May 22, 20242,784.002,845.002,718.002,718.002,665.463,177,600
May 21, 20242,820.002,883.002,782.002,805.002,750.781,219,100
May 20, 20242,754.002,854.002,740.002,837.002,782.161,257,000
May 17, 20242,898.002,919.002,801.002,804.002,749.801,252,900
May 16, 20242,911.002,998.002,841.002,898.002,841.981,555,700
May 15, 20242,989.002,989.002,640.002,900.002,843.949,767,100
May 14, 20243,400.003,460.003,260.003,320.003,255.82463,100
May 13, 20243,320.003,370.003,305.003,360.003,295.05193,500
May 10, 20243,300.003,370.003,270.003,335.003,270.54237,600
May 9, 20243,235.003,305.003,175.003,260.003,196.98182,500
May 8, 20243,215.003,280.003,205.003,235.003,172.47173,100
May 7, 20243,200.003,230.003,150.003,230.003,167.56199,700
May 2, 20243,075.003,115.003,030.003,100.003,040.08113,500
May 1, 20243,070.003,115.003,050.003,075.003,015.56162,700
Apr 30, 20243,120.003,135.003,085.003,125.003,064.59176,100
Apr 26, 20243,020.003,095.003,005.003,085.003,025.37145,400
Apr 25, 20243,065.003,105.003,000.003,000.002,942.01112,200
Apr 24, 20243,105.003,140.003,065.003,090.003,030.27101,800
Apr 23, 20243,120.003,200.003,065.003,070.003,010.66144,100
Apr 22, 20243,145.003,180.003,025.003,090.003,030.27159,700
Apr 19, 20243,135.003,200.003,045.003,145.003,084.21271,800
Apr 18, 20243,085.003,215.003,085.003,195.003,133.24141,700
Apr 17, 20243,115.003,195.003,100.003,135.003,074.40175,400
Apr 16, 20243,250.003,250.003,105.003,135.003,074.40257,900
Apr 15, 20243,170.003,310.003,150.003,280.003,216.60295,100
Apr 12, 20243,195.003,205.003,130.003,175.003,113.63193,500
Apr 11, 20243,145.003,170.003,105.003,170.003,108.72156,700
Apr 10, 20243,075.003,165.003,065.003,125.003,064.59209,400
Apr 9, 20243,045.003,135.003,035.003,090.003,030.27143,600
Apr 8, 20242,995.003,045.002,948.003,035.002,976.33148,100
Apr 5, 20242,926.003,020.002,920.002,957.002,899.84205,400
Apr 4, 20243,080.003,080.003,010.003,025.002,966.53174,800
Apr 3, 20242,961.003,095.002,941.003,010.002,951.82246,600
Apr 2, 20242,995.002,996.002,941.002,966.002,908.67153,600
Apr 1, 20243,080.003,080.002,941.002,958.002,900.82173,400
Mar 29, 20243,100.003,100.003,005.003,080.003,020.4664,100
Mar 28, 20243,100.003,120.003,040.003,045.002,986.1498,100
Mar 27, 20243,100.003,155.003,070.003,115.003,054.79204,000
Mar 26, 20243,155.003,155.003,065.003,070.003,010.66124,900
Mar 25, 20243,100.003,190.003,100.003,125.003,064.59146,500
Mar 22, 20243,150.003,160.003,070.003,115.003,054.79129,100
Mar 21, 20243,100.003,130.003,025.003,110.003,049.88205,400
Mar 19, 20243,050.003,075.003,025.003,045.002,986.14188,700
Mar 18, 20242,982.003,030.002,944.003,030.002,971.43354,900
Mar 15, 20242,978.002,981.002,932.002,979.002,921.42197,900
Mar 14, 20242,897.003,010.002,897.002,971.002,913.57186,600
Mar 13, 20242,939.002,999.002,869.002,911.002,854.73174,000
Mar 12, 20242,901.002,969.002,891.002,939.002,882.19246,600
Mar 11, 20243,045.003,125.002,919.002,971.002,913.57392,400
Mar 8, 20243,100.003,215.003,100.003,155.003,094.01260,600
Mar 7, 20243,190.003,195.003,095.003,130.003,069.50210,400
Mar 6, 20243,130.003,255.003,105.003,180.003,118.53357,500
Mar 5, 20243,060.003,245.003,060.003,200.003,138.14428,200
Mar 4, 20243,080.003,120.003,035.003,060.003,000.85205,900
Mar 1, 20243,080.003,135.003,020.003,045.002,986.14175,700
Feb 29, 20243,015.003,125.002,985.003,050.002,991.04287,200
Feb 28, 20243,005.003,070.002,988.003,020.002,961.62264,100
Feb 27, 20242,980.003,040.002,945.002,980.002,922.40374,700
Feb 26, 20243,190.003,205.003,015.003,015.002,956.72645,700
Feb 22, 20242,925.003,100.002,906.003,090.003,030.27715,700
Feb 21, 20242,960.003,010.002,888.002,888.002,832.18408,700
Feb 20, 20243,045.003,085.002,876.002,934.002,877.29619,600
Feb 19, 20243,005.003,050.002,930.003,035.002,976.33569,900
Feb 16, 20242,836.002,999.002,762.002,964.002,906.711,302,700
Feb 15, 20242,636.002,736.002,625.002,736.002,683.111,021,600
Feb 14, 20242,300.002,309.002,220.002,236.002,192.78388,500
Feb 13, 20242,294.002,335.002,276.002,328.002,283.00239,000
Feb 9, 20242,310.002,349.002,281.002,288.002,243.77214,400
Feb 8, 20242,319.002,320.002,257.002,302.002,257.50176,300
Feb 7, 20242,232.002,288.002,230.002,284.002,239.85188,600
Feb 6, 20242,277.002,282.002,239.002,249.002,205.53234,100
Feb 5, 20242,276.002,309.002,255.002,300.002,255.54244,500
Feb 2, 20242,285.002,294.002,241.002,259.002,215.33233,500
Feb 1, 20242,286.002,301.002,253.002,265.002,221.22259,800
Jan 31, 20242,336.002,338.002,280.002,324.002,279.08213,400