Skip to main content
logo
Macnica Holdings, Inc. (TYO:3132)
Japan flag Japan · Delayed Price · Currency is JPY
2,161.00
+15.00 (0.70%)
Oct 21, 2025, 3:30 PM JST

Macnica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,160.002,191.002,156.002,164.002,164.000.84%355,100
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
Aug 28, 20252,028.002,058.002,022.502,053.002,018.901.23%537,000
Aug 27, 20252,035.002,045.502,008.502,028.001,994.310.20%433,900
Aug 26, 20252,011.002,038.002,007.002,024.001,990.38-0.44%764,000
Aug 25, 20252,040.002,053.002,016.002,033.001,999.230.05%720,100
Aug 22, 20252,046.002,056.502,009.002,032.001,998.25-1.17%927,700
Aug 21, 20252,090.002,103.502,043.002,056.002,021.85-2.26%698,500
Aug 20, 20252,098.502,105.502,082.002,103.502,068.56-0.17%527,900
Aug 19, 20252,086.002,126.002,083.502,107.002,072.000.98%518,100
Aug 18, 20252,081.502,096.502,070.002,086.502,051.841.11%532,500
Aug 15, 20252,082.002,084.002,055.502,063.502,029.23-1.50%615,500
Aug 14, 20252,157.502,159.002,087.002,095.002,060.20-2.60%374,000
Aug 13, 20252,139.502,177.002,128.002,151.002,115.271.06%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, 20252,080.002,120.002,072.502,113.002,077.901.54%654,500