Skip to main content
logo
Macnica Holdings, Inc. (TYO:3132)
Japan flag Japan · Delayed Price · Currency is JPY
2,640.00
-16.00 (-0.60%)
Feb 13, 2026, 2:45 PM JST

Macnica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20262,629.002,677.502,615.002,656.002,656.002.17%735,600
Feb 10, 20262,550.002,599.502,518.002,599.502,599.501.54%884,100
Feb 9, 20262,577.502,583.002,518.502,560.002,560.001.29%1,282,500
Feb 6, 20262,472.002,528.502,451.502,527.502,527.501.28%1,156,300
Feb 5, 20262,514.002,523.002,473.502,495.502,495.500.73%545,900
Feb 4, 20262,571.002,578.502,477.502,477.502,477.50-4.45%1,096,600
Feb 3, 20262,426.002,615.002,409.502,593.002,593.005.54%1,520,300
Feb 2, 20262,685.002,723.502,428.502,457.002,457.00-7.21%2,621,200
Jan 30, 20262,638.502,651.002,604.002,648.002,648.000.51%529,800
Jan 29, 20262,600.002,636.502,555.002,634.502,634.502.41%791,800
Jan 28, 20262,600.002,605.002,566.002,572.502,572.50-2.48%487,100
Jan 27, 20262,620.002,641.502,588.502,638.002,638.000.69%506,600
Jan 26, 20262,610.002,647.002,600.502,620.002,620.00-0.80%578,100
Jan 23, 20262,670.002,702.502,639.002,641.002,641.00-0.51%810,700
Jan 22, 20262,576.002,688.002,570.002,654.502,654.504.28%977,500
Jan 21, 20262,485.502,547.502,478.502,545.502,545.500.39%450,800
Jan 20, 20262,550.002,558.502,515.502,535.502,535.50-1.15%523,800
Jan 19, 20262,590.002,602.002,542.002,565.002,565.00-0.97%491,200
Jan 16, 20262,529.002,590.502,520.002,590.002,590.001.57%386,300
Jan 15, 20262,513.502,550.002,510.002,550.002,550.000.28%310,000
Jan 14, 20262,535.002,553.502,518.502,543.002,543.000.41%420,100
Jan 13, 20262,557.002,558.502,513.002,532.502,532.502.24%498,400
Jan 9, 20262,489.002,503.502,446.002,477.002,477.00-1.00%418,300
Jan 8, 20262,492.502,551.502,487.002,502.002,502.000.38%519,700
Jan 7, 20262,453.002,518.502,439.002,492.502,492.500.06%737,200
Jan 6, 20262,476.502,499.502,470.002,491.002,491.002.09%505,500
Jan 5, 20262,472.502,476.002,431.002,440.002,440.001.99%460,800
Dec 30, 20252,405.002,426.502,392.502,392.502,392.50-1.10%332,500
Dec 29, 20252,390.002,427.502,390.002,419.002,419.000.17%318,100
Dec 26, 20252,439.002,443.002,394.502,415.002,415.00-0.33%286,600
Dec 25, 20252,450.002,450.002,415.502,423.002,423.00-0.70%184,600
Dec 24, 20252,440.002,493.002,435.002,440.002,440.00-507,800
Dec 23, 20252,445.502,467.002,418.502,440.002,440.00-0.02%299,400
Dec 22, 20252,460.002,465.502,426.002,440.502,440.501.27%402,000
Dec 19, 20252,409.002,425.002,383.002,410.002,410.00-0.70%861,300
Dec 18, 20252,485.002,489.502,395.502,427.002,427.00-2.53%672,800
Dec 17, 20252,500.502,531.002,489.002,490.002,490.00-0.40%732,800
Dec 16, 20252,598.502,598.502,500.002,500.002,500.00-3.12%802,900
Dec 15, 20252,520.002,600.002,520.002,580.502,580.501.28%883,600
Dec 12, 20252,445.002,552.002,431.502,548.002,548.005.88%864,500
Dec 11, 20252,445.002,445.002,385.002,406.502,406.50-1.09%487,400
Dec 10, 20252,451.002,491.002,422.002,433.002,433.000.16%599,300
Dec 9, 20252,399.002,429.002,388.502,429.002,429.001.04%455,700
Dec 8, 20252,399.502,429.502,379.002,404.002,404.002.19%490,300
Dec 5, 20252,342.002,372.502,326.002,352.502,352.50-0.02%570,600
Dec 4, 20252,297.002,371.502,294.502,353.002,353.002.80%605,800
Dec 3, 20252,264.002,307.502,255.002,289.002,289.001.64%542,500
Dec 2, 20252,260.502,261.502,235.002,252.002,252.00-0.35%382,600
Dec 1, 20252,318.502,318.502,256.002,260.002,260.00-2.59%413,400
Nov 28, 20252,338.002,355.002,317.002,320.002,320.00-1.07%311,700