Skip to main content
logo
Macnica Holdings, Inc. (TYO:3132)
Japan flag Japan · Delayed Price · Currency is JPY
3,143.00
+221.50 (7.58%)
Nov 10, 2026, 3:30 PM JST

Macnica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20263,052.003,190.003,052.003,143.003,143.007.58%2,021,300
Nov 9, 20262,899.003,021.002,895.002,921.502,921.502.17%1,933,200
Nov 6, 20262,751.002,862.502,700.002,859.502,859.50-7.49%3,511,800
Nov 5, 20263,409.003,414.003,059.003,091.003,091.00-9.70%3,289,700
Nov 4, 20263,652.003,662.003,216.003,423.003,423.00-7.61%3,660,800
Nov 2, 20263,802.003,997.003,586.003,705.003,705.00-3.94%5,381,500
Oct 30, 20264,063.004,072.003,832.003,857.003,857.00-6.25%1,441,600
Oct 29, 20264,220.004,244.004,025.004,114.004,114.00-2.99%1,855,900
Oct 28, 20264,347.004,406.004,205.004,241.004,241.00-0.84%1,898,800
Oct 27, 20264,295.004,429.004,246.004,277.004,277.002.27%1,654,000
Oct 26, 20264,112.004,213.004,058.004,182.004,182.002.68%1,305,200
Oct 23, 20264,072.004,180.003,881.004,073.004,073.00-1.45%1,888,600
Oct 22, 20264,131.004,333.004,085.004,133.004,133.002.76%2,799,500
Oct 21, 20264,170.004,199.003,936.004,022.004,022.00-1.37%2,364,700
Oct 20, 20264,498.004,508.004,045.004,078.004,078.00-9.38%2,219,900
Oct 19, 20264,324.004,545.004,261.004,500.004,500.00-0.09%1,730,300
Oct 16, 20264,605.004,659.004,440.004,504.004,504.000.16%2,492,300
Oct 15, 20264,742.004,749.004,481.004,497.004,497.00-9.66%2,909,300
Oct 14, 20264,851.005,096.004,786.004,978.004,978.001.55%3,147,200
Oct 13, 20264,607.004,925.004,560.004,902.004,902.005.78%3,126,600
Oct 9, 20264,465.004,725.004,450.004,634.004,634.002.32%1,969,800
Oct 8, 20264,420.004,604.004,334.004,529.004,529.002.47%1,891,200
Oct 7, 20264,421.004,488.004,357.004,420.004,420.001.59%1,505,100
Oct 6, 20264,320.004,372.004,268.004,351.004,351.001.19%1,167,900
Oct 5, 20264,245.004,310.004,235.004,300.004,300.002.92%1,281,000
Oct 2, 20264,192.004,266.004,146.004,178.004,178.00-0.50%927,500
Oct 1, 20264,240.004,249.004,133.004,199.004,199.00-0.78%1,103,100
Sep 30, 20264,276.004,304.004,181.004,232.004,232.00-0.54%1,030,400
Sep 29, 20264,224.004,261.004,176.004,255.004,255.001.82%623,200
Sep 28, 20264,317.004,356.004,224.004,224.004,179.00-1.47%941,200
Sep 25, 20264,153.004,296.004,100.004,287.004,241.331.73%1,174,400
Sep 24, 20264,100.004,225.004,092.004,214.004,169.113.08%1,341,500
Sep 18, 20263,997.004,118.003,933.004,088.004,044.453.89%1,367,800
Sep 17, 20263,945.003,997.003,900.003,935.003,893.080.51%872,300
Sep 16, 20263,840.003,915.003,812.003,915.003,873.292.27%844,700
Sep 15, 20263,695.003,831.003,665.003,828.003,787.221.81%650,500
Sep 14, 20263,752.003,827.003,702.003,760.003,719.94-0.03%1,048,500
Sep 11, 20263,500.003,762.003,492.003,761.003,720.932.37%964,200
Sep 10, 20263,516.003,674.003,495.003,674.003,634.863.46%620,300
Sep 9, 20263,476.003,567.003,431.003,551.003,513.173.08%728,500
Sep 8, 20263,600.003,626.003,445.003,445.003,408.30-5.59%685,300
Sep 7, 20263,605.003,692.003,600.003,649.003,610.132.88%631,200
Sep 4, 20263,547.003,564.003,476.003,547.003,509.211.31%591,200
Sep 3, 20263,535.003,577.003,465.003,501.003,463.70-1.21%750,500
Sep 2, 20263,606.003,645.003,493.003,544.003,506.24-5.39%911,700
Sep 1, 20263,670.003,746.003,658.003,746.003,706.090.97%1,062,200
Aug 31, 20263,590.003,727.003,551.003,710.003,670.483.72%879,000
Aug 28, 20263,647.003,706.003,567.003,577.003,538.89-0.61%993,500
Aug 27, 20263,633.003,711.003,565.003,599.003,560.662.24%1,129,800
Aug 26, 20263,440.003,535.003,431.003,520.003,482.502.53%1,167,400