Skip to main content
logo
Macnica Holdings, Inc. (TYO:3132)
Japan flag Japan · Delayed Price · Currency is JPY
2,420.00
+69.00 (2.93%)
Nov 12, 2025, 3:30 PM JST

Macnica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20252,340.002,425.002,333.002,420.002,420.002.93%938,200
Nov 11, 20252,368.002,382.502,328.502,351.002,351.000.47%741,200
Nov 10, 20252,320.002,344.002,319.502,340.002,340.003.08%925,100
Nov 7, 20252,288.002,290.002,234.502,270.002,270.000.67%1,270,300
Nov 6, 20252,203.502,273.002,187.002,255.002,255.005.23%899,700
Nov 5, 20252,164.502,183.502,092.002,143.002,143.00-2.41%1,028,400
Nov 4, 20252,218.502,232.002,192.002,196.002,196.00-0.14%1,028,400
Oct 31, 20252,179.502,214.502,169.002,199.002,199.002.64%910,900
Oct 30, 20252,088.502,142.502,080.002,142.502,142.502.49%1,607,500
Oct 29, 20252,170.002,170.002,069.002,090.502,090.50-3.80%829,700
Oct 28, 20252,190.002,231.002,168.002,173.002,173.000.42%1,091,400
Oct 27, 20252,250.002,285.502,111.002,164.002,164.00-2.04%2,069,900
Oct 24, 20252,235.002,236.502,208.502,209.002,209.000.09%555,700
Oct 23, 20252,172.502,226.002,160.502,207.002,207.000.96%757,800
Oct 22, 20252,156.002,194.002,141.502,186.002,186.001.16%871,200
Oct 21, 20252,160.002,191.002,151.002,161.002,161.000.70%568,100
Oct 20, 20252,124.002,158.502,089.002,146.002,146.004.25%614,400
Oct 17, 20252,080.002,085.502,055.502,058.502,058.50-1.32%380,200
Oct 16, 20252,107.502,117.002,081.002,086.002,086.000.02%461,600
Oct 15, 20252,039.002,088.002,039.002,085.502,085.503.76%638,100
Oct 14, 20252,000.002,038.001,989.002,010.002,010.000.30%846,200
Oct 10, 20252,089.002,089.002,004.002,004.002,004.00-5.40%725,100
Oct 9, 20252,090.002,118.502,068.502,118.502,118.501.80%516,800
Oct 8, 20252,097.502,119.502,081.002,081.002,081.00-1.07%369,500
Oct 7, 20252,113.002,138.502,103.502,103.502,103.500.10%502,400
Oct 6, 20252,087.002,110.002,042.502,101.502,101.504.81%828,900
Oct 3, 20251,998.002,020.001,992.502,005.002,005.000.63%418,500
Oct 2, 20251,991.002,015.501,972.001,992.501,992.50-0.57%522,200
Oct 1, 20252,033.002,046.502,002.502,004.002,004.00-2.39%530,600
Sep 30, 20252,061.002,072.002,034.002,053.002,053.00-0.94%445,700
Sep 29, 20252,097.502,102.002,065.002,072.502,072.50-1.66%364,400
Sep 26, 20252,091.002,114.002,088.002,107.502,072.500.26%524,200
Sep 25, 20252,100.002,109.502,088.002,102.002,067.09-0.26%482,100
Sep 24, 20252,115.002,121.502,090.502,107.502,072.50-0.92%449,000
Sep 22, 20252,108.002,127.002,107.002,127.002,091.680.73%294,400
Sep 19, 20252,145.002,155.002,093.002,111.502,076.43-0.31%791,400
Sep 18, 20252,132.002,132.002,104.002,118.002,082.83-0.98%400,400
Sep 17, 20252,152.502,171.002,116.002,139.002,103.48-1.81%566,700
Sep 16, 20252,155.502,196.502,153.002,178.502,142.321.07%559,800
Sep 12, 20252,144.502,174.002,142.002,155.502,119.700.54%595,100
Sep 11, 20252,118.002,158.502,109.002,144.002,108.391.18%579,500
Sep 10, 20252,113.002,128.502,102.502,119.002,083.810.64%371,000
Sep 9, 20252,064.002,135.002,056.002,105.502,070.532.23%675,000
Sep 8, 20252,070.502,076.002,050.502,059.502,025.300.10%340,200
Sep 5, 20252,026.002,065.002,017.502,057.502,023.332.06%501,500
Sep 4, 20252,022.002,023.502,000.502,016.001,982.520.70%366,300
Sep 3, 20251,983.502,016.001,976.502,002.001,968.750.02%488,500
Sep 2, 20252,016.502,034.001,995.502,001.501,968.26-0.52%421,700
Sep 1, 20252,002.002,028.501,992.502,012.001,978.58-0.84%344,900
Aug 29, 20252,047.502,049.002,027.002,029.001,995.30-1.17%369,300