Macnica Holdings, Inc. (TYO:3132)
Japan · Delayed Price · Currency is JPY 3,319.00
+72.00 (2.22%)
Jun 18, 2026, 2:10 PM JST
Macnica Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3,160.00 | 3,270.00 | 3,131.00 | 3,247.00 | 3,247.00 | 0.78% | 446,400 |
| Jun 16, 2026 | 3,346.00 | 3,357.00 | 3,222.00 | 3,222.00 | 3,222.00 | -3.48% | 500,000 |
| Jun 15, 2026 | 3,296.00 | 3,340.00 | 3,268.00 | 3,338.00 | 3,338.00 | 5.30% | 503,600 |
| Jun 12, 2026 | 3,293.00 | 3,295.00 | 3,168.00 | 3,170.00 | 3,170.00 | -1.09% | 784,000 |
| Jun 11, 2026 | 3,096.00 | 3,230.00 | 3,031.00 | 3,205.00 | 3,205.00 | -0.68% | 559,300 |
| Jun 10, 2026 | 3,258.00 | 3,344.00 | 3,183.00 | 3,227.00 | 3,227.00 | -2.68% | 745,000 |
| Jun 9, 2026 | 3,330.00 | 3,345.00 | 3,233.00 | 3,316.00 | 3,316.00 | 2.82% | 899,100 |
| Jun 8, 2026 | 3,220.00 | 3,293.00 | 3,163.00 | 3,225.00 | 3,225.00 | -7.67% | 1,028,600 |
| Jun 5, 2026 | 3,449.00 | 3,530.00 | 3,404.00 | 3,493.00 | 3,493.00 | 0.49% | 1,292,700 |
| Jun 4, 2026 | 3,385.00 | 3,513.00 | 3,367.00 | 3,476.00 | 3,476.00 | 3.30% | 1,107,100 |
| Jun 3, 2026 | 3,280.00 | 3,396.00 | 3,274.00 | 3,365.00 | 3,365.00 | 3.95% | 1,121,100 |
| Jun 2, 2026 | 3,264.00 | 3,291.00 | 3,161.00 | 3,237.00 | 3,237.00 | 0.37% | 765,800 |
| Jun 1, 2026 | 3,090.00 | 3,241.00 | 3,031.00 | 3,225.00 | 3,225.00 | 3.70% | 819,400 |
| May 29, 2026 | 3,123.00 | 3,204.00 | 3,072.00 | 3,110.00 | 3,110.00 | 0.58% | 1,293,700 |
| May 28, 2026 | 3,001.00 | 3,093.00 | 2,944.00 | 3,092.00 | 3,092.00 | 1.38% | 743,100 |
| May 27, 2026 | 3,199.00 | 3,246.00 | 3,046.00 | 3,050.00 | 3,050.00 | -3.05% | 764,100 |
| May 26, 2026 | 3,210.00 | 3,240.00 | 3,127.00 | 3,146.00 | 3,146.00 | -1.87% | 610,400 |
| May 25, 2026 | 3,275.00 | 3,297.00 | 3,190.00 | 3,206.00 | 3,206.00 | -0.65% | 810,000 |
| May 22, 2026 | 3,199.00 | 3,283.00 | 3,185.00 | 3,227.00 | 3,227.00 | 2.09% | 552,800 |
| May 21, 2026 | 3,164.00 | 3,211.00 | 3,124.00 | 3,161.00 | 3,161.00 | 3.40% | 732,000 |
| May 20, 2026 | 3,181.00 | 3,181.00 | 3,018.00 | 3,057.00 | 3,057.00 | -5.36% | 807,100 |
| May 19, 2026 | 3,309.00 | 3,342.00 | 3,198.00 | 3,230.00 | 3,230.00 | -3.67% | 956,300 |
| May 18, 2026 | 3,311.00 | 3,387.00 | 3,264.00 | 3,353.00 | 3,353.00 | 3.46% | 1,239,600 |
| May 15, 2026 | 3,255.00 | 3,350.00 | 3,196.00 | 3,241.00 | 3,241.00 | 0.22% | 971,500 |
| May 14, 2026 | 3,260.00 | 3,284.00 | 3,198.00 | 3,234.00 | 3,234.00 | 1.25% | 826,500 |
| May 13, 2026 | 3,071.00 | 3,254.00 | 3,069.00 | 3,194.00 | 3,194.00 | 4.34% | 1,416,100 |
| May 12, 2026 | 3,030.00 | 3,164.00 | 2,982.00 | 3,061.00 | 3,061.00 | -0.29% | 2,098,500 |
| May 11, 2026 | 2,795.50 | 3,070.00 | 2,695.00 | 3,070.00 | 3,070.00 | 11.03% | 3,204,100 |
| May 8, 2026 | 2,700.00 | 2,769.00 | 2,668.50 | 2,765.00 | 2,765.00 | 3.11% | 836,700 |
| May 7, 2026 | 2,610.00 | 2,723.00 | 2,607.50 | 2,681.50 | 2,681.50 | 3.37% | 900,300 |
| May 1, 2026 | 2,613.50 | 2,628.50 | 2,565.50 | 2,594.00 | 2,594.00 | -2.06% | 532,700 |
| Apr 30, 2026 | 2,686.50 | 2,700.00 | 2,640.00 | 2,648.50 | 2,648.50 | 0.40% | 840,500 |
| Apr 28, 2026 | 2,609.00 | 2,690.00 | 2,607.00 | 2,638.00 | 2,638.00 | 1.79% | 946,700 |
| Apr 27, 2026 | 2,563.50 | 2,631.50 | 2,545.50 | 2,591.50 | 2,591.50 | 2.21% | 1,126,000 |
| Apr 24, 2026 | 2,432.00 | 2,571.00 | 2,423.50 | 2,535.50 | 2,535.50 | 5.58% | 905,000 |
| Apr 23, 2026 | 2,413.00 | 2,458.00 | 2,367.00 | 2,401.50 | 2,401.50 | -0.06% | 763,600 |
| Apr 22, 2026 | 2,440.00 | 2,458.00 | 2,370.50 | 2,403.00 | 2,403.00 | -1.58% | 634,100 |
| Apr 21, 2026 | 2,425.00 | 2,451.50 | 2,422.00 | 2,441.50 | 2,441.50 | 1.50% | 617,800 |
| Apr 20, 2026 | 2,402.00 | 2,419.50 | 2,399.50 | 2,405.50 | 2,405.50 | 1.16% | 562,600 |
| Apr 17, 2026 | 2,393.00 | 2,408.50 | 2,368.00 | 2,378.00 | 2,378.00 | -0.11% | 559,800 |
| Apr 16, 2026 | 2,356.00 | 2,394.00 | 2,356.00 | 2,380.50 | 2,380.50 | 1.97% | 539,900 |
| Apr 15, 2026 | 2,395.50 | 2,417.50 | 2,334.50 | 2,334.50 | 2,334.50 | -0.91% | 543,200 |
| Apr 14, 2026 | 2,374.00 | 2,386.50 | 2,354.50 | 2,356.00 | 2,356.00 | 1.38% | 437,700 |
| Apr 13, 2026 | 2,280.00 | 2,330.00 | 2,271.00 | 2,324.00 | 2,324.00 | 1.09% | 485,200 |
| Apr 10, 2026 | 2,303.00 | 2,332.00 | 2,291.50 | 2,299.00 | 2,299.00 | -0.82% | 724,900 |
| Apr 9, 2026 | 2,360.00 | 2,364.50 | 2,318.00 | 2,318.00 | 2,318.00 | -0.86% | 444,600 |
| Apr 8, 2026 | 2,369.00 | 2,369.00 | 2,306.00 | 2,338.00 | 2,338.00 | 2.21% | 1,550,900 |
| Apr 7, 2026 | 2,275.00 | 2,297.00 | 2,249.50 | 2,287.50 | 2,287.50 | -0.09% | 662,600 |
| Apr 6, 2026 | 2,288.00 | 2,308.50 | 2,277.00 | 2,289.50 | 2,289.50 | - | 574,600 |
| Apr 3, 2026 | 2,315.00 | 2,330.00 | 2,263.00 | 2,289.50 | 2,289.50 | -0.61% | 980,600 |