|
Market Closed -
Japan Exchange
02:30:00 2026-09-18 EDT
|
5-day change | 1st Jan Change | ||
| 9,255.00 JPY | +0.54% |
|
+1.97% | -22.23% |
| 08-20 | Fifth floating oil output facility for Exxon group arrives in Guyana's waters | RE |
| 08-06 | MODEC, Inc. Reports Earnings Results for the Half Year Ended June 30, 2026 | CI |
Stock exchange
Japan Exchange
6269 9,255.00 ¥
+0.54%
7.66B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 6269 | 9,255.00JPY | +0.54% | 7.66B ¥ | ||
OTC Markets
| MDIKY | 61.38USD | -12.31% | 30.69K $ |
Quotes 5-day view: MODEC, Inc.
Delayed Quote Japan Exchange
| 2026-09-14 | 2026-09-15 | 2026-09-16 | 2026-09-17 | 2026-09-18 | |
|---|---|---|---|---|---|
| Last | JP¥9,090.00 | JP¥9,076.00 | JP¥9,232.00 | JP¥9,205.00 | JP¥9,255.00 |
| Volume | 445,100 | 504,400 | 529,100 | 529,200 | 827,200 |
| Change | - | -0.15% | +1.72% | -0.29% | +0.54% |
| Opening | JP¥8,845.00 | JP¥8,902.00 | JP¥9,148.00 | JP¥9,230.00 | JP¥9,266.00 |
| High | JP¥9,115.00 | JP¥9,138.00 | JP¥9,286.00 | JP¥9,360.00 | JP¥9,445.00 |
| Low | JP¥8,695.00 | JP¥8,890.00 | JP¥9,004.00 | JP¥9,137.00 | JP¥9,182.00 |
Performance
| 1 day | +0.54% | ||
| 1 week | +1.97% | ||
| Current month | -4.66% | ||
| 1 month | -3.59% | ||
| 3 months | -6.16% | ||
| 6 months | -40.48% | ||
| Current year | -22.23% | ||
| 1 year | +16.86% | ||
| 3 years | +371.47% | ||
| 5 years | +445.37% | ||
| 10 years | +451.88% |
Volumes
marketsDaily volume
827,200
Estimated daily volume
827,200
Avg. Volume 20 sessions
653,400
Daily volume ratio
1.27
Avg. Volume 20 sessions JPY
6,047,217,000
Avg. Volume 20 sessions USD
38,303,072.48
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
0.01
Basic data
Market Cap (JPY)
632,526,126,340
Market Cap (USD)
4,018,998,922
Net sales (JPY)
717,100,000,000
Net sales (USD)
4,556,371,677
Number of employees
6,460
Sales / Employee (JPY)
111,006,192
Sales / Employee (USD)
705,321
Free-Float
66.46%
Free-Float capitalization (JPY)
420,414,548,112
Free-Float capitalization (USD)
2,671,266,127
Average Daily Capital Traded
0.96%
Indicators
Moving average 5 days
9,171.6
Moving average 20 days
9,492
Moving average 50 days
9,858.88
Moving average 100 days
10,267.63
Price spread / (MMA5)
-0.90%
Price spread / (MMA20)
+2.56%
Price spread / (MMA50)
+6.52%
Price spread / (MMA100)
+10.94%
STIM
RSI 9 days
41.97
RSI 14 days
42.71
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.54% | +1.97% | +16.86% | +371.47% | 4.02B | |
| +0.70% | -3.84% | +53.66% | -11.72% | 77.35B | |
| -0.99% | +0.95% | +20.12% | +61.75% | 56.84B | |
| -0.69% | -5.54% | +82.62% | +239.66% | 27.77B | |
| -1.62% | -7.91% | +45.29% | -19.15% | 27.37B | |
| -0.97% | +0.21% | +75.39% | +193.33% | 9.63B | |
| +0.15% | -3.77% | +60.16% | -0.93% | 7.19B | |
| -1.16% | -0.99% | +63.78% | +181.57% | 6.93B | |
| -2.49% | -2.74% | +2.09% | +22.57% | 5.93B | |
| +2.19% | -1.63% | +30.48% | -7.31% | 6.02B | |
| Average | -0.45% | -1.60% | +45.04% | +103.13% | 22.91B | |
| Weighted average by Cap. | -0.36% | -2.66% | +46.68% | +58.64% |
Historical Quotes: MODEC, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
096429d8376822f2025f633a53a19._JlGKy90RrBpzANCDecgmTQvcZJcDahTbdfR5c-Behk.q_ogTkshENMjn2YWf7Nq3HofQvEQNNkgQKGWn4XJEEyMqAd0dj0n-SiFRg
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 9,255.00 | 269,200 | 827,200 |
| 02:24:51 | 9,193.00 | 100 | 558,000 |
| 02:24:39 | 9,190.00 | 100 | 557,900 |
| 02:24:34 | 9,193.00 | 100 | 557,800 |
| 02:24:34 | 9,193.00 | 100 | 557,700 |
| 02:24:31 | 9,190.00 | 200 | 557,600 |
| 02:24:30 | 9,193.00 | 100 | 557,400 |
| 02:24:30 | 9,193.00 | 100 | 557,300 |
| 02:24:30 | 9,192.00 | 100 | 557,200 |
| 02:24:30 | 9,192.00 | 100 | 557,100 |
Price Extremes
| 1 week | 9,137 |  | 9,445 |
| 1 month | 8,695 | | 10,075 |
| Current year | 8,695 | | 16,615 |
| 1 year | 7,650 | | 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 | -22.23% | ||
| 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
