Macnica Holdings, Inc. (TYO:3132)
2,161.00
+15.00 (0.70%)
Oct 21, 2025, 3:30 PM JST
Macnica Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 2,160.00 | 2,191.00 | 2,156.00 | 2,164.00 | 2,164.00 | 0.84% | 355,100 |
Oct 20, 2025 | 2,124.00 | 2,158.50 | 2,089.00 | 2,146.00 | 2,146.00 | 4.25% | 614,400 |
Oct 17, 2025 | 2,080.00 | 2,085.50 | 2,055.50 | 2,058.50 | 2,058.50 | -1.32% | 380,200 |
Oct 16, 2025 | 2,107.50 | 2,117.00 | 2,081.00 | 2,086.00 | 2,086.00 | 0.02% | 461,600 |
Oct 15, 2025 | 2,039.00 | 2,088.00 | 2,039.00 | 2,085.50 | 2,085.50 | 3.76% | 638,100 |
Oct 14, 2025 | 2,000.00 | 2,038.00 | 1,989.00 | 2,010.00 | 2,010.00 | 0.30% | 846,200 |
Oct 10, 2025 | 2,089.00 | 2,089.00 | 2,004.00 | 2,004.00 | 2,004.00 | -5.40% | 725,100 |
Oct 9, 2025 | 2,090.00 | 2,118.50 | 2,068.50 | 2,118.50 | 2,118.50 | 1.80% | 516,800 |
Oct 8, 2025 | 2,097.50 | 2,119.50 | 2,081.00 | 2,081.00 | 2,081.00 | -1.07% | 369,500 |
Oct 7, 2025 | 2,113.00 | 2,138.50 | 2,103.50 | 2,103.50 | 2,103.50 | 0.10% | 502,400 |
Oct 6, 2025 | 2,087.00 | 2,110.00 | 2,042.50 | 2,101.50 | 2,101.50 | 4.81% | 828,900 |
Oct 3, 2025 | 1,998.00 | 2,020.00 | 1,992.50 | 2,005.00 | 2,005.00 | 0.63% | 418,500 |
Oct 2, 2025 | 1,991.00 | 2,015.50 | 1,972.00 | 1,992.50 | 1,992.50 | -0.57% | 522,200 |
Oct 1, 2025 | 2,033.00 | 2,046.50 | 2,002.50 | 2,004.00 | 2,004.00 | -2.39% | 530,600 |
Sep 30, 2025 | 2,061.00 | 2,072.00 | 2,034.00 | 2,053.00 | 2,053.00 | -0.94% | 445,700 |
Sep 29, 2025 | 2,097.50 | 2,102.00 | 2,065.00 | 2,072.50 | 2,072.50 | -1.66% | 364,400 |
Sep 26, 2025 | 2,091.00 | 2,114.00 | 2,088.00 | 2,107.50 | 2,072.50 | 0.26% | 524,200 |
Sep 25, 2025 | 2,100.00 | 2,109.50 | 2,088.00 | 2,102.00 | 2,067.09 | -0.26% | 482,100 |
Sep 24, 2025 | 2,115.00 | 2,121.50 | 2,090.50 | 2,107.50 | 2,072.50 | -0.92% | 449,000 |
Sep 22, 2025 | 2,108.00 | 2,127.00 | 2,107.00 | 2,127.00 | 2,091.68 | 0.73% | 294,400 |
Sep 19, 2025 | 2,145.00 | 2,155.00 | 2,093.00 | 2,111.50 | 2,076.43 | -0.31% | 791,400 |
Sep 18, 2025 | 2,132.00 | 2,132.00 | 2,104.00 | 2,118.00 | 2,082.83 | -0.98% | 400,400 |
Sep 17, 2025 | 2,152.50 | 2,171.00 | 2,116.00 | 2,139.00 | 2,103.48 | -1.81% | 566,700 |
Sep 16, 2025 | 2,155.50 | 2,196.50 | 2,153.00 | 2,178.50 | 2,142.32 | 1.07% | 559,800 |
Sep 12, 2025 | 2,144.50 | 2,174.00 | 2,142.00 | 2,155.50 | 2,119.70 | 0.54% | 595,100 |
Sep 11, 2025 | 2,118.00 | 2,158.50 | 2,109.00 | 2,144.00 | 2,108.39 | 1.18% | 579,500 |
Sep 10, 2025 | 2,113.00 | 2,128.50 | 2,102.50 | 2,119.00 | 2,083.81 | 0.64% | 371,000 |
Sep 9, 2025 | 2,064.00 | 2,135.00 | 2,056.00 | 2,105.50 | 2,070.53 | 2.23% | 675,000 |
Sep 8, 2025 | 2,070.50 | 2,076.00 | 2,050.50 | 2,059.50 | 2,025.30 | 0.10% | 340,200 |
Sep 5, 2025 | 2,026.00 | 2,065.00 | 2,017.50 | 2,057.50 | 2,023.33 | 2.06% | 501,500 |
Sep 4, 2025 | 2,022.00 | 2,023.50 | 2,000.50 | 2,016.00 | 1,982.52 | 0.70% | 366,300 |
Sep 3, 2025 | 1,983.50 | 2,016.00 | 1,976.50 | 2,002.00 | 1,968.75 | 0.02% | 488,500 |
Sep 2, 2025 | 2,016.50 | 2,034.00 | 1,995.50 | 2,001.50 | 1,968.26 | -0.52% | 421,700 |
Sep 1, 2025 | 2,002.00 | 2,028.50 | 1,992.50 | 2,012.00 | 1,978.58 | -0.84% | 344,900 |
Aug 29, 2025 | 2,047.50 | 2,049.00 | 2,027.00 | 2,029.00 | 1,995.30 | -1.17% | 369,300 |
Aug 28, 2025 | 2,028.00 | 2,058.00 | 2,022.50 | 2,053.00 | 2,018.90 | 1.23% | 537,000 |
Aug 27, 2025 | 2,035.00 | 2,045.50 | 2,008.50 | 2,028.00 | 1,994.31 | 0.20% | 433,900 |
Aug 26, 2025 | 2,011.00 | 2,038.00 | 2,007.00 | 2,024.00 | 1,990.38 | -0.44% | 764,000 |
Aug 25, 2025 | 2,040.00 | 2,053.00 | 2,016.00 | 2,033.00 | 1,999.23 | 0.05% | 720,100 |
Aug 22, 2025 | 2,046.00 | 2,056.50 | 2,009.00 | 2,032.00 | 1,998.25 | -1.17% | 927,700 |
Aug 21, 2025 | 2,090.00 | 2,103.50 | 2,043.00 | 2,056.00 | 2,021.85 | -2.26% | 698,500 |
Aug 20, 2025 | 2,098.50 | 2,105.50 | 2,082.00 | 2,103.50 | 2,068.56 | -0.17% | 527,900 |
Aug 19, 2025 | 2,086.00 | 2,126.00 | 2,083.50 | 2,107.00 | 2,072.00 | 0.98% | 518,100 |
Aug 18, 2025 | 2,081.50 | 2,096.50 | 2,070.00 | 2,086.50 | 2,051.84 | 1.11% | 532,500 |
Aug 15, 2025 | 2,082.00 | 2,084.00 | 2,055.50 | 2,063.50 | 2,029.23 | -1.50% | 615,500 |
Aug 14, 2025 | 2,157.50 | 2,159.00 | 2,087.00 | 2,095.00 | 2,060.20 | -2.60% | 374,000 |
Aug 13, 2025 | 2,139.50 | 2,177.00 | 2,128.00 | 2,151.00 | 2,115.27 | 1.06% | 572,300 |
Aug 12, 2025 | 2,145.50 | 2,161.50 | 2,075.50 | 2,128.50 | 2,093.15 | -0.19% | 1,517,600 |
Aug 8, 2025 | 2,126.00 | 2,144.00 | 2,119.50 | 2,132.50 | 2,097.08 | 0.92% | 606,300 |
Aug 7, 2025 | 2,080.00 | 2,120.00 | 2,072.50 | 2,113.00 | 2,077.90 | 1.54% | 654,500 |