Want to see JP:4883 full AI Analyst Report?
Modalis Therapeutics Corporation (4883) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 503,800 | 0.33 |
| Oct 30, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | +0.00% | 673,900 | 0.44 |
| Oct 29, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | +0.00% | 550,100 | 0.36 |
| Oct 28, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | +3.70% | 1,038,600 | 0.69 |
| Oct 27, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 610,700 | 0.40 |
| Oct 26, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | +0.00% | 282,800 | 0.18 |
| Oct 23, 2026 | 29.00 | 30.00 | 27.00 | 28.00 | 28.00 | -6.67% | 2,418,400 | 1.59 |
| Oct 22, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | +3.45% | 1,818,600 | 1.21 |
| Oct 21, 2026 | 31.00 | 32.00 | 29.00 | 29.00 | 29.00 | -9.38% | 1,757,200 | 1.17 |
| Oct 20, 2026 | 29.00 | 34.00 | 28.00 | 32.00 | 32.00 | +10.34% | 5,719,800 | 3.84 |
| Oct 19, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | +0.00% | 491,900 | 0.33 |
| Oct 16, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | +3.57% | 578,200 | 0.39 |
| Oct 15, 2026 | 30.00 | 31.00 | 28.00 | 28.00 | 28.00 | -6.67% | 1,892,500 | 1.30 |
| Oct 14, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | +0.00% | 358,300 | 0.24 |
| Oct 13, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | +0.00% | 280,100 | 0.19 |
| Oct 12, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 273,200 | 0.18 |
| Oct 08, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | +0.00% | 1,310,600 | 0.87 |
| Oct 07, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | +0.00% | 148,400 | 0.10 |
| Oct 06, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | +0.00% | 202,600 | 0.13 |
| Oct 05, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 346,000 | 0.22 |
| Oct 02, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | +0.00% | 162,400 | 0.10 |
| Oct 01, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | +3.23% | 191,100 | 0.11 |
| Sep 30, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | +0.00% | 423,500 | 0.25 |
| Sep 29, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 989,500 | 0.59 |
| Sep 28, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 192,100 | 0.11 |
| Sep 25, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | +0.00% | 253,500 | 0.15 |
| Sep 24, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | +0.00% | 886,600 | 0.52 |
| Sep 23, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | +0.00% | 961,300 | 0.55 |
| Sep 17, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | +0.00% | 869,500 | 0.50 |
| Sep 16, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | +3.13% | 1,345,900 | 0.78 |
| Sep 15, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 1,898,000 | 1.12 |
| Sep 14, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -8.33% | 2,880,500 | 1.73 |
| Sep 11, 2026 | 48.00 | 50.00 | 36.00 | 36.00 | 36.00 | -16.28% | 17,606,699 | 12.54 |
| Sep 10, 2026 | 37.00 | 50.00 | 37.00 | 43.00 | 43.00 | +19.44% | 31,121,900 | 33.93 |
| Sep 09, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | +0.00% | 340,800 | 0.37 |
| Sep 08, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | +0.00% | 341,200 | 0.37 |
| Sep 07, 2026 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | +2.86% | 1,375,100 | 1.45 |
| Sep 04, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | +0.00% | 159,300 | 0.17 |
| Sep 03, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | +2.94% | 89,500 | 0.09 |
| Sep 02, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 541,500 | 0.55 |
| Sep 01, 2026 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | +2.94% | 565,900 | 0.55 |
| Aug 31, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | +3.03% | 1,162,100 | 1.11 |
| Aug 28, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | +0.00% | 966,300 | 0.92 |
| Aug 27, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | +0.00% | 131,300 | 0.12 |
| Aug 26, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | +0.00% | 385,000 | 0.35 |
| Aug 25, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | +0.00% | 706,900 | 0.58 |
