|
Market Closed -
Japan Exchange
02:30:00 2026-08-31 am EDT
|
5-day change | 1st Jan Change | ||
| 9,707.00 JPY | -1.38% |
|
-1.45% | -18.43% |
| Aug. 20 | Fifth floating oil output facility for Exxon group arrives in Guyana's waters | RE |
| Aug. 06 | MODEC, Inc. Reports Earnings Results for the Half Year Ended June 30, 2026 | CI |
Stock exchange
Japan Exchange
6269 9,707.00 ¥
-1.38%
5.47B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 6269 | 9,707.00JPY | -1.38% | 5.47B ¥ | ||
OTC Markets
| MDIKY | 61.38USD | -12.31% | 30.69K $ |
Quotes 5-day view: MODEC, Inc.
Delayed Quote Japan Exchange
| 2026-08-25 | 2026-08-26 | 2026-08-27 | 2026-08-28 | Today | |
|---|---|---|---|---|---|
| Last | ¥9,867.00 | ¥9,712.00 | ¥9,757.00 | ¥9,843.00 | ¥9,707.00 |
| Volume | 654,800 | 518,100 | 428,800 | 481,300 | 563,900 |
| Change | +0.17% | -1.57% | +0.46% | +0.88% | -1.38% |
| Opening | ¥9,850.00 | ¥9,999.00 | ¥9,818.00 | ¥9,825.00 | ¥9,720.00 |
| High | ¥9,950.00 | ¥10,075.00 | ¥9,850.00 | ¥9,975.00 | ¥9,783.00 |
| Low | ¥9,761.00 | ¥9,712.00 | ¥9,633.00 | ¥9,760.00 | ¥9,582.00 |
Performance
| 1 day | -1.38% | ||
| 1 week | -1.45% | ||
| Current month | -5.99% | ||
| 1 month | -5.99% | ||
| 3 months | -1.20% | ||
| 6 months | -28.57% | ||
| Current year | -18.43% | ||
| 1 year | +26.23% | ||
| 3 years | +486.53% | ||
| 5 years | +497.35% | ||
| 10 years | +448.73% |
Volumes
marketsDaily volume
563,900
Estimated daily volume
563,900
Avg. Volume 20 sessions
727,821
Daily volume ratio
0.77
Avg. Volume 20 sessions JPY
7,064,958,447
Avg. Volume 20 sessions USD
44,198,380.04
Record volume 1
16,741,600
Record volume 2
9,767,100
Record volume 3
9,506,800
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (JPY)
672,712,551,157
Market Cap (USD)
4,205,163,066
Net sales (JPY)
717,100,000,000
Net sales (USD)
4,482,631,444
Number of employees
6,460
Sales / Employee (JPY)
111,006,192
Sales / Employee (USD)
693,906
Free-Float
66.46 %
Free-Float capitalization (JPY)
447,124,840,266
Free-Float capitalization (USD)
2,795,001,908
Average Daily Capital Traded
1.05%
Indicators
Moving average 5 days
9,805.8
Moving average 20 days
10,064.65
Moving average 50 days
9,942.46
Moving average 100 days
10,979.12
Price spread / (MMA5)
+1.02%
Price spread / (MMA20)
+3.68%
Price spread / (MMA50)
+2.43%
Price spread / (MMA100)
+13.11%
STIM
RSI 9 days
46.22
RSI 14 days
47.07
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.38% | -1.45% | +26.23% | +486.53% | 4.21B | |
| +3.28% | +10.16% | +65.70% | +0.89% | 85.09B | |
| +1.79% | +2.70% | +40.34% | +75.90% | 61.95B | |
| +2.35% | +7.62% | +64.26% | -3.50% | 30.14B | |
| +2.32% | +2.74% | +107.52% | +309.27% | 29.74B | |
| +3.09% | +3.16% | +90.99% | +208.58% | 10.05B | |
| +1.72% | +8.70% | +63.97% | +1.66% | 7.48B | |
| +3.36% | +10.29% | +51.02% | +10.55% | 6.72B | |
| +4.34% | +5.70% | +51.28% | +166.12% | 6.59B | |
| -1.01% | -1.50% | -1.25% | +28.34% | 5.95B | |
| Average | +1.97% | +1.23% | +56.01% | +128.43% | 24.79B | |
| Weighted average by Cap. | +2.43% | +2.40% | +62.12% | +78.09% |
Historical Quotes: MODEC, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
dab1191d2081d.DBbTjbPgCe3pbYvf9ak7lIs-eMpJS2hlHoONUH0W03s.Q1S9_uCjOqSoPbmnx8Z90v8GQYIiBB8XeLO-YzJDiyxqO53pyc0xjopZ2g
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 am | 9,707.00 | 76,500 | 563,900 |
| 02:24:49 am | 9,735.00 | 100 | 487,400 |
| 02:24:37 am | 9,738.00 | 100 | 487,300 |
| 02:24:30 am | 9,732.00 | 100 | 487,200 |
| 02:24:24 am | 9,735.00 | 100 | 487,100 |
| 02:24:06 am | 9,736.00 | 200 | 487,000 |
| 02:24:06 am | 9,739.00 | 100 | 486,800 |
| 02:24:03 am | 9,738.00 | 500 | 486,700 |
| 02:24:03 am | 9,736.00 | 100 | 486,200 |
| 02:23:57 am | 9,738.00 | 100 | 486,100 |
Price Extremes
| 1 week | 9,582 |  | 10,075 |
| 1 month | 9,436 | | 11,185 |
| Current year | 8,960 | | 16,615 |
| 1 year | 7,560 | | 16,720 |
| 3 years | 1,606 | | 16,720 |
| 5 years | 1,043 | | 16,720 |
| 10 years | 1,021 | | 16,720 |
Monthly variations
Annual variations
| 2026 | -18.43% | ||
| 2025 | +255.75% | ||
| 2024 | +44.31% | ||
| 2023 | +70.19% | ||
| 2022 | -1.09% | ||
| 2021 | -26.48% | ||
| 2020 | -29.72% | ||
| 2019 | +17.25% | ||
| 2018 | -21.89% | ||
| 2017 | +55.78% | ||
| 2016 | +10.73% | ||
| 2015 | -17.22% | ||
| 2014 | -32.52% | ||
| 2013 | +61.58% | ||
| 2012 | +40.84% | ||
| 2011 | -7.91% | ||
| 2010 | -19.04% | ||
| 2009 | +4.09% | ||
| 2008 | -42.52% | ||
| 2007 | +4.39% | ||
| 2006 | -23.39% | ||
| 2005 | +59.31% | ||
| 2004 | +28.93% | ||
| 2003 | -9.45% |
- Stock Market
- Stocks
- 6269 Stock
- Quotes MODEC, Inc.
Select your edition
All financial news and data tailored to specific country editions
