Comparing Back to the side-by-side chart ↗
MODEC,INC. (6269.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8002.00 | 8204.00 | 8001.00 | 8175.00 | +1.46% | 660,700 |
| 2026-10-15 | 8339.00 | 8351.00 | 8056.00 | 8057.00 | -5.06% | 714,000 |
| 2026-10-14 | 8519.00 | 8606.00 | 8433.00 | 8486.00 | +1.04% | 689,400 |
| 2026-10-13 | 8427.00 | 8544.00 | 8362.00 | 8399.00 | -1.81% | 590,600 |
| 2026-10-09 | 8401.00 | 8578.00 | 8378.00 | 8554.00 | +1.11% | 499,100 |
| 2026-10-08 | 8702.00 | 8720.00 | 8450.00 | 8460.00 | -3.80% | 918,600 |
| 2026-10-07 | 8735.00 | 8849.00 | 8707.00 | 8794.00 | -0.45% | 670,500 |
| 2026-10-06 | 8817.00 | 8879.00 | 8711.00 | 8834.00 | +1.52% | 778,700 |
| 2026-10-05 | 8701.00 | 8751.00 | 8611.00 | 8702.00 | -0.10% | 686,900 |
| 2026-10-02 | 8708.00 | 8828.00 | 8674.00 | 8711.00 | -0.53% | 784,000 |
| 2026-10-01 | 8795.00 | 8848.00 | 8669.00 | 8757.00 | -1.68% | 876,000 |
| 2026-09-30 | 8790.00 | 8960.00 | 8735.00 | 8907.00 | +0.94% | 642,000 |
| 2026-09-29 | 8888.00 | 8948.00 | 8765.00 | 8824.00 | -1.68% | 719,700 |
| 2026-09-28 | 9199.00 | 9199.00 | 8970.00 | 8975.00 | -0.83% | 467,100 |
| 2026-09-25 | 9180.00 | 9208.00 | 9001.00 | 9050.00 | -0.91% | 543,700 |
| 2026-09-24 | 9311.00 | 9404.00 | 9094.00 | 9133.00 | -1.32% | 644,100 |
| 2026-09-18 | 9266.00 | 9445.00 | 9182.00 | 9255.00 | +0.54% | 827,200 |
| 2026-09-17 | 9230.00 | 9360.00 | 9137.00 | 9205.00 | -0.29% | 529,200 |
| 2026-09-16 | 9148.00 | 9286.00 | 9004.00 | 9232.00 | +1.72% | 529,100 |
| 2026-09-15 | 8902.00 | 9138.00 | 8890.00 | 9076.00 | -0.15% | 504,400 |
| 2026-09-14 | 8845.00 | 9115.00 | 8695.00 | 9090.00 | +1.06% | 445,100 |
| 2026-09-11 | 9091.00 | 9220.00 | 8976.00 | 8995.00 | -4.15% | 838,900 |
| 2026-09-10 | 9690.00 | 9774.00 | 9334.00 | 9384.00 | -1.98% | 517,500 |
| 2026-09-09 | 9595.00 | 9694.00 | 9513.00 | 9574.00 | +1.30% | 475,200 |
| 2026-09-08 | 9722.00 | 9850.00 | 9451.00 | 9451.00 | -2.77% | 635,600 |
| 2026-09-07 | 9451.00 | 9754.00 | 9431.00 | 9720.00 | +3.57% | 755,200 |
| 2026-09-04 | 9300.00 | 9444.00 | 9182.00 | 9385.00 | +0.57% | 643,000 |
| 2026-09-03 | 9351.00 | 9571.00 | 9302.00 | 9332.00 | +1.21% | 691,400 |
| 2026-09-02 | 9555.00 | 9584.00 | 9220.00 | 9220.00 | -6.30% | 1,102,400 |
| 2026-09-01 | 9750.00 | 9850.00 | 9666.00 | 9840.00 | +1.37% | 506,000 |
| 2026-08-31 | 9720.00 | 9783.00 | 9582.00 | 9707.00 | -1.38% | 563,900 |
| 2026-08-28 | 9825.00 | 9975.00 | 9760.00 | 9843.00 | +0.88% | 481,300 |
| 2026-08-27 | 9818.00 | 9850.00 | 9633.00 | 9757.00 | +0.46% | 428,800 |
| 2026-08-26 | 9999.00 | 10075.00 | 9712.00 | 9712.00 | -1.57% | 518,100 |
| 2026-08-25 | 9850.00 | 9950.00 | 9761.00 | 9867.00 | +0.17% | 654,800 |
| 2026-08-24 | 9610.00 | 9949.00 | 9480.00 | 9850.00 | +2.60% | 741,500 |
| 2026-08-21 | 9852.00 | 9892.00 | 9560.00 | 9600.00 | -4.29% | 900,300 |
| 2026-08-20 | 9967.00 | 10290.00 | 9900.00 | 10030.00 | +2.17% | 679,300 |
| 2026-08-19 | 10415.00 | 10415.00 | 9753.00 | 9817.00 | -8.38% | 1,124,800 |
| 2026-08-18 | 10730.00 | 11185.00 | 10630.00 | 10715.00 | +1.71% | 881,600 |
| 2026-08-17 | 10750.00 | 10920.00 | 10255.00 | 10535.00 | +0.24% | 547,200 |
| 2026-08-14 | 10215.00 | 10540.00 | 10065.00 | 10510.00 | +2.89% | 604,200 |
| 2026-08-13 | 9958.00 | 10225.00 | 9859.00 | 10215.00 | +3.20% | 516,600 |
| 2026-08-12 | 10000.00 | 10090.00 | 9771.00 | 9898.00 | +2.53% | 633,500 |
| 2026-08-10 | 10205.00 | 10440.00 | 9436.00 | 9654.00 | -6.45% | 1,477,500 |
| 2026-08-07 | 10300.00 | 10630.00 | 9855.00 | 10320.00 | +0.34% | 1,868,400 |
| 2026-08-06 | 10285.00 | 10400.00 | 10035.00 | 10285.00 | +0.59% | 339,800 |
| 2026-08-05 | 9998.00 | 10315.00 | 9969.00 | 10225.00 | +1.24% | 435,300 |
| 2026-08-04 | 10035.00 | 10130.00 | 9876.00 | 10100.00 | +0.65% | 273,000 |
| 2026-08-03 | 10325.00 | 10425.00 | 9905.00 | 10035.00 | -2.81% | 324,800 |
| 2026-07-31 | 10170.00 | 10500.00 | 10115.00 | 10325.00 | +1.87% | 408,000 |
| 2026-07-30 | 9900.00 | 10155.00 | 9760.00 | 10135.00 | +2.06% | 414,000 |
| 2026-07-29 | 10025.00 | 10100.00 | 9710.00 | 9930.00 | -3.83% | 668,700 |
| 2026-07-28 | 10660.00 | 10690.00 | 10185.00 | 10325.00 | -0.72% | 580,800 |
| 2026-07-27 | 10610.00 | 10695.00 | 10355.00 | 10400.00 | -0.95% | 724,300 |
| 2026-07-24 | 10250.00 | 10500.00 | 10185.00 | 10500.00 | +2.84% | 738,800 |
| 2026-07-23 | 10170.00 | 10275.00 | 10045.00 | 10210.00 | +1.90% | 345,200 |
| 2026-07-22 | 10185.00 | 10340.00 | 9969.00 | 10020.00 | -1.57% | 541,300 |
| 2026-07-21 | 9680.00 | 10270.00 | 9625.00 | 10180.00 | +7.25% | 491,800 |
| 2026-07-17 | 9787.00 | 9787.00 | 9351.00 | 9492.00 | -3.86% | 593,100 |
| 2026-07-16 | 10000.00 | 10075.00 | 9870.00 | 9873.00 | -2.82% | 336,100 |
| 2026-07-15 | 9999.00 | 10200.00 | 9964.00 | 10160.00 | +3.06% | 429,700 |
| 2026-07-14 | 9952.00 | 9964.00 | 9722.00 | 9858.00 | +0.03% | 349,000 |
| 2026-07-13 | 9871.00 | 10125.00 | 9806.00 | 9855.00 | -0.16% | 475,800 |
| 2026-07-10 | 9797.00 | 9989.00 | 9753.00 | 9871.00 | +0.13% | 375,300 |
| 2026-07-09 | 10060.00 | 10085.00 | 9801.00 | 9858.00 | +0.87% | 448,000 |
| 2026-07-08 | 10550.00 | 10600.00 | 9773.00 | 9773.00 | -3.71% | 624,900 |
| 2026-07-07 | 10420.00 | 10700.00 | 10095.00 | 10150.00 | -0.88% | 907,600 |
| 2026-07-06 | 9654.00 | 10330.00 | 9654.00 | 10240.00 | +9.47% | 1,089,800 |
| 2026-07-03 | 9003.00 | 9370.00 | 8960.00 | 9354.00 | +3.28% | 545,500 |
| 2026-07-02 | 9148.00 | 9234.00 | 9050.00 | 9057.00 | +0.40% | 513,800 |
| 2026-07-01 | 9325.00 | 9360.00 | 9021.00 | 9021.00 | -2.84% | 474,700 |
| 2026-06-30 | 9440.00 | 9487.00 | 9113.00 | 9285.00 | -0.71% | 697,500 |
| 2026-06-29 | 9748.00 | 9843.00 | 9267.00 | 9351.00 | -3.58% | 566,200 |
| 2026-06-26 | 9802.00 | 9879.00 | 9518.00 | 9698.00 | +0.48% | 490,600 |
| 2026-06-25 | 10020.00 | 10040.00 | 9640.00 | 9652.00 | -5.00% | 806,300 |
| 2026-06-24 | 9883.00 | 10235.00 | 9883.00 | 10160.00 | +1.89% | 684,100 |
| 2026-06-23 | 9880.00 | 9985.00 | 9721.00 | 9972.00 | +1.11% | 650,000 |
| 2026-06-22 | 9769.00 | 9949.00 | 9660.00 | 9863.00 | +2.01% | 545,500 |
| 2026-06-19 | 9819.00 | 9856.00 | 9553.00 | 9669.00 | -2.51% | 785,800 |
| 2026-06-18 | 9922.00 | 10130.00 | 9814.00 | 9918.00 | -0.42% | 626,300 |
| 2026-06-17 | 9750.00 | 10235.00 | 9663.00 | 9960.00 | +0.77% | 734,700 |
| 2026-06-16 | 9934.00 | 10085.00 | 9829.00 | 9884.00 | -0.32% | 666,900 |
| 2026-06-15 | 9850.00 | 10160.00 | 9764.00 | 9916.00 | +2.97% | 662,100 |
| 2026-06-12 | 9535.00 | 9716.00 | 9462.00 | 9630.00 | +1.00% | 778,700 |
| 2026-06-11 | 9456.00 | 9657.00 | 9325.00 | 9535.00 | -0.74% | 884,600 |
| 2026-06-10 | 10020.00 | 10080.00 | 9523.00 | 9606.00 | -5.03% | 935,400 |
| 2026-06-09 | 10355.00 | 10550.00 | 10110.00 | 10115.00 | -2.36% | 514,500 |
| 2026-06-08 | 9933.00 | 10360.00 | 9918.00 | 10360.00 | -0.72% | 763,200 |
| 2026-06-05 | 9900.00 | 10620.00 | 9900.00 | 10435.00 | +6.01% | 792,200 |
| 2026-06-04 | 10120.00 | 10165.00 | 9735.00 | 9843.00 | -3.88% | 976,000 |
| 2026-06-03 | 10110.00 | 10270.00 | 9808.00 | 10240.00 | +1.29% | 814,600 |
| 2026-06-02 | 9850.00 | 10155.00 | 9731.00 | 10110.00 | +2.90% | 935,900 |
| 2026-06-01 | 10040.00 | 10120.00 | 9626.00 | 9825.00 | -2.14% | 1,372,600 |
| 2026-05-29 | 10350.00 | 10400.00 | 10040.00 | 10040.00 | -4.11% | 784,600 |
| 2026-05-28 | 10455.00 | 10525.00 | 10225.00 | 10470.00 | -0.33% | 746,400 |
| 2026-05-27 | 10920.00 | 11040.00 | 10445.00 | 10505.00 | -4.63% | 774,700 |
| 2026-05-26 | 10830.00 | 11225.00 | 10650.00 | 11015.00 | +1.71% | 655,800 |
| 2026-05-25 | 11200.00 | 11300.00 | 10615.00 | 10830.00 | -1.50% | 780,100 |
| 2026-05-22 | 10885.00 | 11230.00 | 10770.00 | 10995.00 | +1.20% | 577,200 |
| 2026-05-21 | 10715.00 | 10965.00 | 10680.00 | 10865.00 | -0.18% | 712,100 |
| 2026-05-20 | 11205.00 | 11290.00 | 10760.00 | 10885.00 | -4.22% | 965,900 |
| 2026-05-19 | 11370.00 | 11790.00 | 11335.00 | 11365.00 | -0.44% | 707,900 |
| 2026-05-18 | 12250.00 | 12270.00 | 11415.00 | 11415.00 | -6.70% | 903,400 |
| 2026-05-15 | 11940.00 | 12340.00 | 11820.00 | 12235.00 | +4.08% | 1,019,100 |
| 2026-05-14 | 11835.00 | 12115.00 | 11545.00 | 11755.00 | -3.37% | 1,573,900 |
| 2026-05-13 | 12900.00 | 13350.00 | 11955.00 | 12165.00 | -6.82% | 3,497,500 |
| 2026-05-12 | 12850.00 | 13265.00 | 12850.00 | 13055.00 | +1.99% | 939,800 |
| 2026-05-11 | 12405.00 | 12970.00 | 12280.00 | 12800.00 | +3.06% | 952,600 |
| 2026-05-08 | 12385.00 | 12480.00 | 12050.00 | 12420.00 | +0.12% | 1,018,600 |
| 2026-05-07 | 12595.00 | 12690.00 | 12090.00 | 12405.00 | -3.80% | 1,434,000 |
| 2026-05-01 | 13070.00 | 13290.00 | 12865.00 | 12895.00 | -0.12% | 895,300 |
| 2026-04-30 | 12950.00 | 13260.00 | 12855.00 | 12910.00 | +0.70% | 744,000 |
| 2026-04-28 | 12670.00 | 12890.00 | 12275.00 | 12820.00 | +0.94% | 925,900 |
| 2026-04-27 | 12980.00 | 13020.00 | 12595.00 | 12700.00 | -3.42% | 837,100 |
| 2026-04-24 | 13500.00 | 13575.00 | 13100.00 | 13150.00 | -1.65% | 726,600 |
| 2026-04-23 | 13110.00 | 13475.00 | 12895.00 | 13370.00 | +3.52% | 1,036,700 |
| 2026-04-22 | 13000.00 | 13090.00 | 12820.00 | 12915.00 | -1.11% | 724,200 |
| 2026-04-21 | 13020.00 | 13290.00 | 12830.00 | 13060.00 | +0.93% | 978,800 |
| 2026-04-20 | 13515.00 | 13615.00 | 12940.00 | 12940.00 | -6.16% | 1,049,000 |
| 2026-04-17 | 13900.00 | 13900.00 | 13525.00 | 13790.00 | -0.93% | 906,300 |
| 2026-04-16 | 14020.00 | 14155.00 | 13750.00 | 13920.00 | -0.71% | 1,275,600 |
| 2026-04-15 | 14900.00 | 14995.00 | 13890.00 | 14020.00 | -4.56% | 1,390,700 |
| 2026-04-14 | 14400.00 | 14960.00 | 14360.00 | 14690.00 | +3.09% | 1,431,600 |
| 2026-04-13 | 14125.00 | 14360.00 | 14095.00 | 14250.00 | +2.00% | 1,103,500 |
| 2026-04-10 | 14330.00 | 14380.00 | 13900.00 | 13970.00 | -3.79% | 1,629,800 |
| 2026-04-09 | 14640.00 | 14750.00 | 14205.00 | 14520.00 | -0.62% | 1,409,900 |
| 2026-04-08 | 15325.00 | 15335.00 | 14525.00 | 14610.00 | -1.85% | 2,107,700 |
| 2026-04-07 | 15540.00 | 15550.00 | 14865.00 | 14885.00 | -3.66% | 1,235,000 |
| 2026-04-06 | 15130.00 | 15585.00 | 15105.00 | 15450.00 | +1.48% | 1,454,200 |
| 2026-04-03 | 15010.00 | 15275.00 | 14660.00 | 15225.00 | +1.94% | 2,106,600 |
| 2026-04-02 | 15180.00 | 15230.00 | 14215.00 | 14935.00 | -3.08% | 2,715,700 |
| 2026-04-01 | 14970.00 | 15410.00 | 14870.00 | 15410.00 | +5.04% | 2,080,500 |
| 2026-03-31 | 14495.00 | 14850.00 | 13965.00 | 14670.00 | -2.88% | 2,491,100 |
| 2026-03-30 | 14600.00 | 15320.00 | 14580.00 | 15105.00 | +0.80% | 1,892,100 |
| 2026-03-27 | 14520.00 | 15075.00 | 14230.00 | 14985.00 | +1.15% | 1,525,800 |
| 2026-03-26 | 15015.00 | 15260.00 | 14610.00 | 14815.00 | -2.53% | 1,385,500 |
| 2026-03-25 | 15075.00 | 15200.00 | 14615.00 | 15200.00 | +4.61% | 1,638,300 |
| 2026-03-24 | 14820.00 | 14885.00 | 13835.00 | 14530.00 | +0.07% | 2,023,200 |
| 2026-03-23 | 14700.00 | 14800.00 | 13820.00 | 14520.00 | -6.62% | 2,540,500 |
| 2026-03-19 | 15080.00 | 15925.00 | 15040.00 | 15550.00 | +3.19% | 4,171,300 |
| 2026-03-18 | 14425.00 | 15085.00 | 14300.00 | 15070.00 | +5.72% | 2,026,400 |
| 2026-03-17 | 14300.00 | 14705.00 | 14135.00 | 14255.00 | -0.94% | 1,643,300 |
| 2026-03-16 | 14100.00 | 14700.00 | 13855.00 | 14390.00 | +5.89% | 2,929,400 |
| 2026-03-13 | 12710.00 | 13775.00 | 12600.00 | 13590.00 | +6.71% | 2,120,000 |
| 2026-03-12 | 13000.00 | 13500.00 | 12585.00 | 12735.00 | -4.14% | 2,058,100 |
| 2026-03-11 | 13110.00 | 13595.00 | 13040.00 | 13285.00 | +0.72% | 1,500,400 |
| 2026-03-10 | 12370.00 | 13365.00 | 12290.00 | 13190.00 | +8.34% | 1,859,500 |
| 2026-03-09 | 11710.00 | 12275.00 | 11625.00 | 12175.00 | -1.97% | 1,639,100 |
| 2026-03-06 | 12500.00 | 12655.00 | 12125.00 | 12420.00 | -3.08% | 1,246,700 |
| 2026-03-05 | 12895.00 | 13000.00 | 12540.00 | 12815.00 | +4.23% | 1,341,700 |
| 2026-03-04 | 13000.00 | 13095.00 | 11915.00 | 12295.00 | -9.53% | 2,417,600 |
| 2026-03-03 | 13900.00 | 14510.00 | 13500.00 | 13590.00 | -0.95% | 2,696,200 |
| 2026-03-02 | 13205.00 | 13810.00 | 13110.00 | 13720.00 | +2.16% | 1,970,600 |
| 2026-02-27 | 12680.00 | 13430.00 | 12515.00 | 13430.00 | +4.80% | 1,766,400 |
| 2026-02-26 | 13290.00 | 13395.00 | 12775.00 | 12815.00 | -1.42% | 1,938,500 |
| 2026-02-25 | 13750.00 | 13785.00 | 12950.00 | 13000.00 | -5.49% | 2,553,500 |
| 2026-02-24 | 14550.00 | 14560.00 | 13510.00 | 13755.00 | -6.49% | 2,614,300 |
| 2026-02-20 | 15320.00 | 15415.00 | 14525.00 | 14710.00 | -3.16% | 1,946,100 |
| 2026-02-19 | 15315.00 | 15460.00 | 14990.00 | 15190.00 | -0.78% | 2,441,200 |
| 2026-02-18 | 14400.00 | 16020.00 | 14220.00 | 15310.00 | +6.58% | 5,217,600 |
| 2026-02-17 | 14460.00 | 14660.00 | 13900.00 | 14365.00 | -0.42% | 2,318,100 |
| 2026-02-16 | 14355.00 | 14525.00 | 13530.00 | 14425.00 | +0.49% | 3,205,200 |
| 2026-02-13 | 16275.00 | 16480.00 | 14145.00 | 14355.00 | -11.00% | 7,424,100 |
| 2026-02-12 | 16110.00 | 16615.00 | 15880.00 | 16130.00 | +3.53% | 3,317,600 |
| 2026-02-10 | 15500.00 | 15760.00 | 15120.00 | 15580.00 | +2.10% | 1,947,500 |
| 2026-02-09 | 15600.00 | 15650.00 | 15210.00 | 15260.00 | +0.00% | 2,085,800 |
| 2026-02-06 | 14660.00 | 15265.00 | 14570.00 | 15260.00 | +3.04% | 2,075,100 |
| 2026-02-05 | 15300.00 | 15415.00 | 14690.00 | 14810.00 | -3.30% | 2,191,600 |
| 2026-02-04 | 14945.00 | 15490.00 | 14810.00 | 15315.00 | +3.48% | 2,478,600 |
| 2026-02-03 | 15270.00 | 15320.00 | 14500.00 | 14800.00 | +0.89% | 2,859,200 |
| 2026-02-02 | 15650.00 | 16230.00 | 14555.00 | 14670.00 | -2.20% | 5,918,800 |
| 2026-01-30 | 14930.00 | 15370.00 | 14575.00 | 15000.00 | -0.60% | 2,409,400 |
| 2026-01-29 | 14850.00 | 15185.00 | 14435.00 | 15090.00 | +0.10% | 3,313,600 |
| 2026-01-28 | 14650.00 | 15240.00 | 14520.00 | 15075.00 | +6.24% | 3,655,400 |
| 2026-01-27 | 13870.00 | 14480.00 | 13775.00 | 14190.00 | +1.57% | 2,519,200 |
| 2026-01-26 | 13900.00 | 14180.00 | 13660.00 | 13970.00 | +0.50% | 2,415,200 |
| 2026-01-23 | 13515.00 | 14675.00 | 13515.00 | 13900.00 | +2.92% | 3,895,900 |
| 2026-01-22 | 14145.00 | 14155.00 | 13505.00 | 13505.00 | -2.88% | 1,928,900 |
| 2026-01-21 | 13495.00 | 14215.00 | 13465.00 | 13905.00 | +0.80% | 2,318,400 |
| 2026-01-20 | 14175.00 | 14440.00 | 13715.00 | 13795.00 | -3.83% | 2,674,600 |
| 2026-01-19 | 14200.00 | 14485.00 | 13890.00 | 14345.00 | +1.02% | 2,979,300 |
| 2026-01-16 | 15685.00 | 15685.00 | 13870.00 | 14200.00 | -9.73% | 8,184,800 |
| 2026-01-15 | 15475.00 | 15955.00 | 15260.00 | 15730.00 | -0.44% | 6,054,900 |
| 2026-01-14 | 14915.00 | 15800.00 | 14700.00 | 15800.00 | +7.12% | 6,342,000 |
| 2026-01-13 | 15000.00 | 15200.00 | 14375.00 | 14750.00 | +3.22% | 5,518,600 |
| 2026-01-09 | 14115.00 | 14525.00 | 13805.00 | 14290.00 | -0.76% | 5,479,700 |
| 2026-01-08 | 14645.00 | 14960.00 | 14175.00 | 14400.00 | +0.38% | 6,911,900 |
| 2026-01-07 | 13700.00 | 14580.00 | 13415.00 | 14345.00 | +7.05% | 8,013,400 |
| 2026-01-06 | 12930.00 | 13480.00 | 12790.00 | 13400.00 | +6.39% | 3,893,000 |
| 2026-01-05 | 12200.00 | 12775.00 | 12075.00 | 12595.00 | +5.84% | 2,894,500 |
| 2025-12-30 | 12330.00 | 12740.00 | 11820.00 | 11900.00 | -0.42% | 3,262,400 |
| 2025-12-29 | 11870.00 | 12190.00 | 11670.00 | 11950.00 | +1.62% | 1,845,800 |
| 2025-12-26 | 11880.00 | 12040.00 | 11745.00 | 11760.00 | -1.09% | 1,239,600 |
| 2025-12-25 | 12200.00 | 12270.00 | 11790.00 | 11890.00 | -2.94% | 1,388,400 |
| 2025-12-24 | 12320.00 | 12410.00 | 12085.00 | 12250.00 | -0.04% | 1,825,000 |
| 2025-12-23 | 11945.00 | 12310.00 | 11875.00 | 12255.00 | +1.83% | 2,211,800 |
| 2025-12-22 | 12080.00 | 12080.00 | 11720.00 | 12035.00 | +3.26% | 1,432,300 |
| 2025-12-19 | 11535.00 | 11885.00 | 11500.00 | 11655.00 | +1.52% | 1,870,100 |
| 2025-12-18 | 11675.00 | 11820.00 | 11365.00 | 11480.00 | -2.84% | 1,688,400 |
| 2025-12-17 | 11800.00 | 12090.00 | 11520.00 | 11815.00 | -1.29% | 2,297,300 |
| 2025-12-16 | 12580.00 | 12600.00 | 11805.00 | 11970.00 | -7.28% | 2,536,100 |
| 2025-12-15 | 12515.00 | 13240.00 | 12395.00 | 12910.00 | +0.55% | 2,632,200 |
| 2025-12-12 | 12400.00 | 12895.00 | 12365.00 | 12840.00 | +4.26% | 2,201,100 |
| 2025-12-11 | 12630.00 | 12835.00 | 12205.00 | 12315.00 | -4.01% | 2,536,600 |
| 2025-12-10 | 12800.00 | 13375.00 | 12560.00 | 12830.00 | +0.43% | 3,081,500 |
| 2025-12-09 | 13290.00 | 13325.00 | 12660.00 | 12775.00 | -3.91% | 3,203,800 |
| 2025-12-08 | 13620.00 | 13890.00 | 13210.00 | 13295.00 | -3.17% | 1,984,800 |
| 2025-12-05 | 13770.00 | 14085.00 | 13420.00 | 13730.00 | -0.83% | 2,156,200 |
| 2025-12-04 | 13830.00 | 14445.00 | 13640.00 | 13845.00 | -0.82% | 2,555,300 |
| 2025-12-03 | 13940.00 | 14470.00 | 13575.00 | 13960.00 | +0.25% | 3,140,600 |
| 2025-12-02 | 15050.00 | 15265.00 | 13820.00 | 13925.00 | -7.35% | 4,068,800 |
| 2025-12-01 | 15555.00 | 15590.00 | 14860.00 | 15030.00 | -4.18% | 3,227,100 |
| 2025-11-28 | 15550.00 | 15935.00 | 15285.00 | 15685.00 | +2.32% | 3,541,900 |
| 2025-11-27 | 15090.00 | 15430.00 | 14405.00 | 15330.00 | +0.49% | 4,032,100 |
| 2025-11-26 | 16045.00 | 16720.00 | 14775.00 | 15255.00 | -4.06% | 8,666,600 |
| 2025-11-25 | 15550.00 | 16000.00 | 15265.00 | 15900.00 | +5.51% | 5,278,500 |
| 2025-11-21 | 15000.00 | 15585.00 | 14560.00 | 15070.00 | -2.49% | 5,829,600 |
| 2025-11-20 | 15345.00 | 15715.00 | 14800.00 | 15455.00 | +7.74% | 4,736,600 |
| 2025-11-19 | 14145.00 | 14570.00 | 12625.00 | 14345.00 | +2.46% | 6,499,900 |
| 2025-11-18 | 14375.00 | 15075.00 | 13830.00 | 14000.00 | -7.13% | 5,784,500 |
| 2025-11-17 | 14700.00 | 15150.00 | 14210.00 | 15075.00 | +4.43% | 4,447,900 |
| 2025-11-14 | 13170.00 | 14510.00 | 12945.00 | 14435.00 | +8.29% | 6,975,100 |
| 2025-11-13 | 13140.00 | 13750.00 | 12280.00 | 13330.00 | +2.11% | 6,987,500 |
| 2025-11-12 | 10470.00 | 13355.00 | 10265.00 | 13055.00 | +26.07% | 7,685,700 |
| 2025-11-11 | 10685.00 | 10715.00 | 10250.00 | 10355.00 | -1.66% | 1,047,000 |
| 2025-11-10 | 10075.00 | 10550.00 | 10020.00 | 10530.00 | +5.53% | 1,248,600 |
| 2025-11-07 | 9896.00 | 10090.00 | 9801.00 | 9978.00 | -2.75% | 833,400 |
| 2025-11-06 | 10125.00 | 10260.00 | 9931.00 | 10260.00 | +1.33% | 979,900 |
| 2025-11-05 | 9722.00 | 10125.00 | 9332.00 | 10125.00 | +1.15% | 1,474,500 |
| 2025-11-04 | 10250.00 | 10350.00 | 9837.00 | 10010.00 | -0.10% | 1,062,000 |
| 2025-10-31 | 9979.00 | 10250.00 | 9810.00 | 10020.00 | -0.69% | 1,383,100 |
| 2025-10-30 | 9450.00 | 10230.00 | 9450.00 | 10090.00 | +13.50% | 2,980,600 |
| 2025-10-29 | 9300.00 | 9340.00 | 8850.00 | 8890.00 | -1.77% | 883,800 |
| 2025-10-28 | 9510.00 | 9510.00 | 9020.00 | 9050.00 | -5.43% | 1,321,800 |
| 2025-10-27 | 9190.00 | 9570.00 | 9050.00 | 9570.00 | +3.80% | 1,740,900 |
| 2025-10-24 | 8880.00 | 9440.00 | 8860.00 | 9220.00 | +6.34% | 1,953,200 |
| 2025-10-23 | 8680.00 | 8840.00 | 8570.00 | 8670.00 | -1.37% | 1,015,800 |
| 2025-10-22 | 8460.00 | 8990.00 | 8220.00 | 8790.00 | +4.27% | 1,632,800 |
| 2025-10-21 | 8540.00 | 8620.00 | 8140.00 | 8430.00 | +1.44% | 1,245,600 |
| 2025-10-20 | 8170.00 | 8310.00 | 8120.00 | 8310.00 | +3.62% | 512,100 |
| 2025-10-17 | 7990.00 | 8380.00 | 7940.00 | 8020.00 | -2.31% | 615,800 |
| 2025-10-16 | 8370.00 | 8390.00 | 8170.00 | 8210.00 | -1.79% | 520,600 |
| 2025-10-15 | 7970.00 | 8360.00 | 7950.00 | 8360.00 | +8.57% | 1,059,100 |
| 2025-10-14 | 7910.00 | 8220.00 | 7650.00 | 7700.00 | -1.79% | 1,028,400 |
| 2025-10-10 | 8220.00 | 8220.00 | 7840.00 | 7840.00 | -5.08% | 637,000 |
| 2025-10-09 | 8510.00 | 8680.00 | 8210.00 | 8260.00 | -1.31% | 664,900 |
| 2025-10-08 | 8020.00 | 8410.00 | 8020.00 | 8370.00 | +5.55% | 909,800 |
| 2025-10-07 | 8110.00 | 8170.00 | 7810.00 | 7930.00 | -2.10% | 733,800 |
| 2025-10-06 | 8170.00 | 8170.00 | 7960.00 | 8100.00 | +4.92% | 724,800 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+56.69%). Schwächster Monat: Dez (-20.83%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von MODEC,INC. (6269.T)?
8175.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 6269.T?
16720.00 im Hoch und 7940.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von MODEC,INC.?
Historisch war der stärkste Kalendermonat von 6269.T der Nov (Durchschnitt +56.69%), der schwächste der Dez (Durchschnitt -20.83%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.