Skip to main content
logo
Macnica Holdings, Inc. (TYO:3132)
Japan flag Japan · Delayed Price · Currency is JPY
2,014.50
-38.50 (-1.88%)
Oct 1, 2025, 10:44 AM JST

Macnica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20252,061.002,072.002,034.002,043.50--1.40%139,800
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, 20252,002.002,028.501,992.502,012.001,978.59-0.84%344,900
Aug 29, 20252,047.502,049.002,027.002,029.001,995.30-1.17%369,300
Aug 28, 20252,028.002,058.002,022.502,053.002,018.911.23%537,000
Aug 27, 20252,035.002,045.502,008.502,028.001,994.320.20%433,900
Aug 26, 20252,011.002,038.002,007.002,024.001,990.39-0.44%764,000
Aug 25, 20252,040.002,053.002,016.002,033.001,999.240.05%720,100
Aug 22, 20252,046.002,056.502,009.002,032.001,998.25-1.17%927,700
Aug 21, 20252,090.002,103.502,043.002,056.002,021.86-2.26%698,500
Aug 20, 20252,098.502,105.502,082.002,103.502,068.57-0.17%527,900
Aug 19, 20252,086.002,126.002,083.502,107.002,072.010.98%518,100
Aug 18, 20252,081.502,096.502,070.002,086.502,051.851.11%532,500
Aug 15, 20252,082.002,084.002,055.502,063.502,029.23-1.50%615,500
Aug 14, 20252,157.502,159.002,087.002,095.002,060.21-2.60%374,000
Aug 13, 20252,139.502,177.002,128.002,151.002,115.281.06%572,300
Aug 12, 20252,145.502,161.502,075.502,128.502,093.15-0.19%1,517,600
Aug 8, 20252,126.002,144.002,119.502,132.502,097.080.92%606,300
Aug 7, 20252,080.002,120.002,072.502,113.002,077.911.54%654,500
Aug 6, 20252,038.002,091.502,038.002,081.002,046.442.44%703,500
Aug 5, 20252,025.002,036.501,997.502,031.501,997.761.47%521,100
Aug 4, 20251,950.002,003.501,947.502,002.001,968.750.70%529,600
Aug 1, 20251,966.002,007.001,957.501,988.001,954.980.15%465,500
Jul 31, 20251,959.002,003.501,952.501,985.001,952.031.66%719,500
Jul 30, 20251,931.501,961.501,924.001,952.501,920.071.09%567,700
Jul 29, 20251,971.501,990.001,901.001,931.501,899.422.11%1,210,200
Jul 28, 20251,990.502,013.501,826.001,891.501,860.09-4.59%1,917,900
Jul 25, 20251,994.502,003.001,977.501,982.501,949.58-1.02%552,300
Jul 24, 20252,015.002,034.502,003.002,003.001,969.740.48%524,300
Jul 23, 20251,972.501,999.501,960.001,993.501,960.393.16%630,800
Jul 22, 20251,941.001,961.501,924.501,932.501,900.41-0.97%281,500
Jul 18, 20251,972.001,987.001,947.001,951.501,919.090.08%358,000
Jul 17, 20251,921.501,953.001,920.001,950.001,917.621.11%293,700