Skip to main content
logo
Macnica Holdings, Inc. (TYO:3132)
Japan flag Japan · Delayed Price · Currency is JPY
4,255.00
+71.00 (1.70%)
Sep 29, 2026, 3:30 PM JST

Macnica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20264,224.004,261.004,176.004,240.00-1.34%372,200
Sep 28, 20264,317.004,356.004,224.004,224.004,184.00-1.47%941,200
Sep 25, 20264,153.004,296.004,100.004,287.004,246.401.73%1,174,400
Sep 24, 20264,100.004,225.004,092.004,214.004,174.093.08%1,341,500
Sep 18, 20263,997.004,118.003,933.004,088.004,049.293.89%1,367,800
Sep 17, 20263,945.003,997.003,900.003,935.003,897.740.51%872,300
Sep 16, 20263,840.003,915.003,812.003,915.003,877.932.27%844,700
Sep 15, 20263,695.003,831.003,665.003,828.003,791.751.81%650,500
Sep 14, 20263,752.003,827.003,702.003,760.003,724.39-0.03%1,048,500
Sep 11, 20263,500.003,762.003,492.003,761.003,725.382.37%964,200
Sep 10, 20263,516.003,674.003,495.003,674.003,639.213.46%620,300
Sep 9, 20263,476.003,567.003,431.003,551.003,517.373.08%728,500
Sep 8, 20263,600.003,626.003,445.003,445.003,412.38-5.59%685,300
Sep 7, 20263,605.003,692.003,600.003,649.003,614.452.88%631,200
Sep 4, 20263,547.003,564.003,476.003,547.003,513.411.31%591,200
Sep 3, 20263,535.003,577.003,465.003,501.003,467.85-1.21%750,500
Sep 2, 20263,606.003,645.003,493.003,544.003,510.44-5.39%911,700
Sep 1, 20263,670.003,746.003,658.003,746.003,710.530.97%1,062,200
Aug 31, 20263,590.003,727.003,551.003,710.003,674.873.72%879,000
Aug 28, 20263,647.003,706.003,567.003,577.003,543.13-0.61%993,500
Aug 27, 20263,633.003,711.003,565.003,599.003,564.922.24%1,129,800
Aug 26, 20263,440.003,535.003,431.003,520.003,486.672.53%1,167,400
Aug 25, 20263,390.003,460.003,338.003,433.003,400.490.67%880,800
Aug 24, 20263,333.003,429.003,325.003,410.003,377.712.34%656,300
Aug 21, 20263,290.003,340.003,237.003,332.003,300.45-0.51%732,900
Aug 20, 20263,276.003,351.003,230.003,349.003,317.291.95%828,700
Aug 19, 20263,430.003,438.003,272.003,285.003,253.89-8.65%967,000
Aug 18, 20263,765.003,812.003,584.003,596.003,561.95-4.36%621,500
Aug 17, 20263,821.003,846.003,700.003,760.003,724.39-1.00%424,400
Aug 14, 20263,735.003,914.003,734.003,798.003,762.032.01%1,067,800
Aug 13, 20263,787.003,812.003,713.003,723.003,687.741.28%586,900
Aug 12, 20263,647.003,676.003,594.003,676.003,641.192.34%599,900
Aug 10, 20263,650.003,670.003,562.003,592.003,557.98-0.80%699,300
Aug 7, 20263,716.003,721.003,531.003,621.003,586.71-2.27%822,200
Aug 6, 20263,724.003,819.003,681.003,705.003,669.91-3.67%831,000
Aug 5, 20263,550.003,855.003,524.003,846.003,809.5811.48%1,437,200
Aug 4, 20263,300.003,478.003,290.003,450.003,417.335.76%1,338,100
Aug 3, 20263,201.003,286.003,138.003,262.003,231.11-1.00%920,600
Jul 31, 20263,289.003,480.003,264.003,295.003,263.806.12%1,959,200
Jul 30, 20262,949.503,136.002,919.503,105.003,075.605.11%1,545,100
Jul 29, 20263,125.003,138.002,902.002,954.002,926.03-4.15%1,588,200
Jul 28, 20263,439.003,439.003,024.003,082.003,052.81-13.89%3,266,300
Jul 27, 20263,440.003,692.003,359.003,579.003,545.115.95%3,617,200
Jul 24, 20263,350.003,392.003,337.003,378.003,346.01-0.91%772,200
Jul 23, 20263,368.003,440.003,355.003,409.003,376.721.19%673,300
Jul 22, 20263,368.003,449.003,346.003,369.003,337.102.59%589,700
Jul 21, 20263,216.003,293.003,143.003,284.003,252.902.59%533,600
Jul 17, 20263,250.003,282.003,110.003,201.003,170.69-3.00%829,700
Jul 16, 20263,309.003,351.003,262.003,300.003,268.75-3.48%549,100
Jul 15, 20263,298.003,440.003,280.003,419.003,386.625.10%751,400