Skip to main content
logo
Macnica Holdings, Inc. (TYO:3132)
Japan flag Japan · Delayed Price · Currency is JPY
3,445.00
-204.00 (-5.59%)
Sep 8, 2026, 3:30 PM JST

Macnica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 20263,605.003,692.003,600.003,649.003,649.002.88%631,200
Sep 4, 20263,547.003,564.003,476.003,547.003,547.001.31%591,200
Sep 3, 20263,535.003,577.003,465.003,501.003,501.00-1.21%750,500
Sep 2, 20263,606.003,645.003,493.003,544.003,544.00-5.39%911,700
Sep 1, 20263,670.003,746.003,658.003,746.003,746.000.97%1,062,200
Aug 31, 20263,590.003,727.003,551.003,710.003,710.003.72%879,000
Aug 28, 20263,647.003,706.003,567.003,577.003,577.00-0.61%993,500
Aug 27, 20263,633.003,711.003,565.003,599.003,599.002.24%1,129,800
Aug 26, 20263,440.003,535.003,431.003,520.003,520.002.53%1,167,400
Aug 25, 20263,390.003,460.003,338.003,433.003,433.000.67%880,800
Aug 24, 20263,333.003,429.003,325.003,410.003,410.002.34%656,300
Aug 21, 20263,290.003,340.003,237.003,332.003,332.00-0.51%732,900
Aug 20, 20263,276.003,351.003,230.003,349.003,349.001.95%828,700
Aug 19, 20263,430.003,438.003,272.003,285.003,285.00-8.65%967,000
Aug 18, 20263,765.003,812.003,584.003,596.003,596.00-4.36%621,500
Aug 17, 20263,821.003,846.003,700.003,760.003,760.00-1.00%424,400
Aug 14, 20263,735.003,914.003,734.003,798.003,798.002.01%1,067,800
Aug 13, 20263,787.003,812.003,713.003,723.003,723.001.28%586,900
Aug 12, 20263,647.003,676.003,594.003,676.003,676.002.34%599,900
Aug 10, 20263,650.003,670.003,562.003,592.003,592.00-0.80%699,300
Aug 7, 20263,716.003,721.003,531.003,621.003,621.00-2.27%822,200
Aug 6, 20263,724.003,819.003,681.003,705.003,705.00-3.67%831,000
Aug 5, 20263,550.003,855.003,524.003,846.003,846.0011.48%1,437,200
Aug 4, 20263,300.003,478.003,290.003,450.003,450.005.76%1,338,100
Aug 3, 20263,201.003,286.003,138.003,262.003,262.00-1.00%920,600
Jul 31, 20263,289.003,480.003,264.003,295.003,295.006.12%1,959,200
Jul 30, 20262,949.503,136.002,919.503,105.003,105.005.11%1,545,100
Jul 29, 20263,125.003,138.002,902.002,954.002,954.00-4.15%1,588,200
Jul 28, 20263,439.003,439.003,024.003,082.003,082.00-13.89%3,266,300
Jul 27, 20263,440.003,692.003,359.003,579.003,579.005.95%3,617,200
Jul 24, 20263,350.003,392.003,337.003,378.003,378.00-0.91%772,200
Jul 23, 20263,368.003,440.003,355.003,409.003,409.001.19%673,300
Jul 22, 20263,368.003,449.003,346.003,369.003,369.002.59%589,700
Jul 21, 20263,216.003,293.003,143.003,284.003,284.002.59%533,600
Jul 17, 20263,250.003,282.003,110.003,201.003,201.00-3.00%829,700
Jul 16, 20263,309.003,351.003,262.003,300.003,300.00-3.48%549,100
Jul 15, 20263,298.003,440.003,280.003,419.003,419.005.10%751,400
Jul 14, 20263,178.003,255.003,125.003,253.003,253.002.88%504,300
Jul 13, 20263,261.003,298.003,143.003,162.003,162.00-2.89%447,200
Jul 10, 20263,226.003,297.003,214.003,256.003,256.002.62%489,300
Jul 9, 20263,152.003,222.003,131.003,173.003,173.001.86%537,200
Jul 8, 20263,081.003,199.003,077.003,115.003,115.00-2.01%641,100
Jul 7, 20263,271.003,364.003,170.003,179.003,179.00-3.87%652,000
Jul 6, 20263,234.003,352.003,215.003,307.003,307.004.16%831,100
Jul 3, 20263,067.003,175.003,024.003,175.003,175.001.21%496,000
Jul 2, 20263,189.003,204.003,132.003,137.003,137.00-2.30%460,000
Jul 1, 20263,240.003,269.003,203.003,211.003,211.002.13%453,500
Jun 30, 20263,194.003,205.003,121.003,144.003,144.00-1.35%623,000
Jun 29, 20263,228.003,228.003,098.003,187.003,187.000.09%603,800
Jun 26, 20263,275.003,300.003,135.003,184.003,184.00-4.36%633,400