Macnica Holdings, Inc. (TYO:3132)
Japan · Delayed Price · Currency is JPY 2,119.00
+13.50 (0.64%)
Sep 10, 2025, 3:30 PM JST
Macnica Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2,113.00 | 2,128.50 | 2,105.00 | 2,107.50 | - | 0.09% | 115,500 |
| Sep 9, 2025 | 2,064.00 | 2,135.00 | 2,056.00 | 2,105.50 | 2,105.50 | 2.23% | 675,000 |
| Sep 8, 2025 | 2,070.50 | 2,076.00 | 2,050.50 | 2,059.50 | 2,059.50 | 0.10% | 340,200 |
| Sep 5, 2025 | 2,026.00 | 2,065.00 | 2,017.50 | 2,057.50 | 2,057.50 | 2.06% | 501,500 |
| Sep 4, 2025 | 2,022.00 | 2,023.50 | 2,000.50 | 2,016.00 | 2,016.00 | 0.70% | 366,300 |
| Sep 3, 2025 | 1,983.50 | 2,016.00 | 1,976.50 | 2,002.00 | 2,002.00 | 0.02% | 488,500 |
| Sep 2, 2025 | 2,016.50 | 2,034.00 | 1,995.50 | 2,001.50 | 2,001.50 | -0.52% | 421,700 |
| Sep 1, 2025 | 2,002.00 | 2,028.50 | 1,992.50 | 2,012.00 | 2,012.00 | -0.84% | 344,900 |
| Aug 29, 2025 | 2,047.50 | 2,049.00 | 2,027.00 | 2,029.00 | 2,029.00 | -1.17% | 369,300 |
| Aug 28, 2025 | 2,028.00 | 2,058.00 | 2,022.50 | 2,053.00 | 2,053.00 | 1.23% | 537,000 |
| Aug 27, 2025 | 2,035.00 | 2,045.50 | 2,008.50 | 2,028.00 | 2,028.00 | 0.20% | 433,900 |
| Aug 26, 2025 | 2,011.00 | 2,038.00 | 2,007.00 | 2,024.00 | 2,024.00 | -0.44% | 764,000 |
| Aug 25, 2025 | 2,040.00 | 2,053.00 | 2,016.00 | 2,033.00 | 2,033.00 | 0.05% | 720,100 |
| Aug 22, 2025 | 2,046.00 | 2,056.50 | 2,009.00 | 2,032.00 | 2,032.00 | -1.17% | 927,700 |
| Aug 21, 2025 | 2,090.00 | 2,103.50 | 2,043.00 | 2,056.00 | 2,056.00 | -2.26% | 698,500 |
| Aug 20, 2025 | 2,098.50 | 2,105.50 | 2,082.00 | 2,103.50 | 2,103.50 | -0.17% | 527,900 |
| Aug 19, 2025 | 2,086.00 | 2,126.00 | 2,083.50 | 2,107.00 | 2,107.00 | 0.98% | 518,100 |
| Aug 18, 2025 | 2,081.50 | 2,096.50 | 2,070.00 | 2,086.50 | 2,086.50 | 1.11% | 532,500 |
| Aug 15, 2025 | 2,082.00 | 2,084.00 | 2,055.50 | 2,063.50 | 2,063.50 | -1.50% | 615,500 |
| Aug 14, 2025 | 2,157.50 | 2,159.00 | 2,087.00 | 2,095.00 | 2,095.00 | -2.60% | 374,000 |
| Aug 13, 2025 | 2,139.50 | 2,177.00 | 2,128.00 | 2,151.00 | 2,151.00 | 1.06% | 572,300 |
| Aug 12, 2025 | 2,145.50 | 2,161.50 | 2,075.50 | 2,128.50 | 2,128.50 | -0.19% | 1,517,600 |
| Aug 8, 2025 | 2,126.00 | 2,144.00 | 2,119.50 | 2,132.50 | 2,132.50 | 0.92% | 606,300 |
| Aug 7, 2025 | 2,080.00 | 2,120.00 | 2,072.50 | 2,113.00 | 2,113.00 | 1.54% | 654,500 |
| Aug 6, 2025 | 2,038.00 | 2,091.50 | 2,038.00 | 2,081.00 | 2,081.00 | 2.44% | 703,500 |
| Aug 5, 2025 | 2,025.00 | 2,036.50 | 1,997.50 | 2,031.50 | 2,031.50 | 1.47% | 521,100 |
| Aug 4, 2025 | 1,950.00 | 2,003.50 | 1,947.50 | 2,002.00 | 2,002.00 | 0.70% | 529,600 |
| Aug 1, 2025 | 1,966.00 | 2,007.00 | 1,957.50 | 1,988.00 | 1,988.00 | 0.15% | 465,500 |
| Jul 31, 2025 | 1,959.00 | 2,003.50 | 1,952.50 | 1,985.00 | 1,985.00 | 1.66% | 719,500 |
| Jul 30, 2025 | 1,931.50 | 1,961.50 | 1,924.00 | 1,952.50 | 1,952.50 | 1.09% | 567,700 |
| Jul 29, 2025 | 1,971.50 | 1,990.00 | 1,901.00 | 1,931.50 | 1,931.50 | 2.11% | 1,210,200 |
| Jul 28, 2025 | 1,990.50 | 2,013.50 | 1,826.00 | 1,891.50 | 1,891.50 | -4.59% | 1,917,900 |
| Jul 25, 2025 | 1,994.50 | 2,003.00 | 1,977.50 | 1,982.50 | 1,982.50 | -1.02% | 552,300 |
| Jul 24, 2025 | 2,015.00 | 2,034.50 | 2,003.00 | 2,003.00 | 2,003.00 | 0.48% | 524,300 |
| Jul 23, 2025 | 1,972.50 | 1,999.50 | 1,960.00 | 1,993.50 | 1,993.50 | 3.16% | 630,800 |
| Jul 22, 2025 | 1,941.00 | 1,961.50 | 1,924.50 | 1,932.50 | 1,932.50 | -0.97% | 281,500 |
| Jul 18, 2025 | 1,972.00 | 1,987.00 | 1,947.00 | 1,951.50 | 1,951.50 | 0.08% | 358,000 |
| Jul 17, 2025 | 1,921.50 | 1,953.00 | 1,920.00 | 1,950.00 | 1,950.00 | 1.11% | 293,700 |
| Jul 16, 2025 | 1,950.00 | 1,950.00 | 1,924.00 | 1,928.50 | 1,928.50 | -0.75% | 292,400 |
| Jul 15, 2025 | 1,950.00 | 1,955.50 | 1,931.50 | 1,943.00 | 1,943.00 | 0.21% | 219,100 |
| Jul 14, 2025 | 1,925.00 | 1,945.00 | 1,920.50 | 1,939.00 | 1,939.00 | -0.62% | 280,900 |
| Jul 11, 2025 | 1,941.50 | 1,964.00 | 1,934.00 | 1,951.00 | 1,951.00 | 1.17% | 315,800 |
| Jul 10, 2025 | 1,931.50 | 1,940.00 | 1,903.50 | 1,928.50 | 1,928.50 | -0.13% | 413,000 |
| Jul 9, 2025 | 1,926.00 | 1,931.50 | 1,906.00 | 1,931.00 | 1,931.00 | 1.07% | 300,400 |
| Jul 8, 2025 | 1,899.00 | 1,914.00 | 1,882.50 | 1,910.50 | 1,910.50 | 0.95% | 300,700 |
| Jul 7, 2025 | 1,921.50 | 1,930.50 | 1,888.00 | 1,892.50 | 1,892.50 | -2.17% | 277,400 |
| Jul 4, 2025 | 1,947.50 | 1,952.50 | 1,929.00 | 1,934.50 | 1,934.50 | -0.54% | 217,100 |
| Jul 3, 2025 | 1,918.00 | 1,959.50 | 1,912.00 | 1,945.00 | 1,945.00 | 1.22% | 376,300 |
| Jul 2, 2025 | 1,904.00 | 1,941.00 | 1,902.50 | 1,921.50 | 1,921.50 | -1.08% | 430,600 |
| Jul 1, 2025 | 1,941.00 | 1,968.00 | 1,932.00 | 1,942.50 | 1,942.50 | 0.08% | 372,000 |