Skip to main content
logo
Macnica Holdings, Inc. (TYO:3132)
Japan flag Japan · Delayed Price · Currency is JPY
3,115.00
-64.00 (-2.01%)
Jul 8, 2026, 3:30 PM JST

Macnica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 20263,400.003,430.003,294.003,329.003,329.003.71%609,700
Jun 24, 20263,270.003,363.003,175.003,210.003,210.00-3.57%648,400
Jun 23, 20263,420.003,520.003,327.003,329.003,329.00-2.49%818,200
Jun 22, 20263,383.003,483.003,360.003,414.003,414.001.91%839,500
Jun 19, 20263,365.003,422.003,326.003,350.003,350.000.90%1,182,000
Jun 18, 20263,284.003,370.003,277.003,320.003,320.002.25%799,900
Jun 17, 20263,160.003,270.003,131.003,247.003,247.000.78%446,400
Jun 16, 20263,346.003,357.003,222.003,222.003,222.00-3.48%500,000
Jun 15, 20263,296.003,340.003,268.003,338.003,338.005.30%503,600
Jun 12, 20263,293.003,295.003,168.003,170.003,170.00-1.09%784,000
Jun 11, 20263,096.003,230.003,031.003,205.003,205.00-0.68%559,300
Jun 10, 20263,258.003,344.003,183.003,227.003,227.00-2.68%745,000
Jun 9, 20263,330.003,345.003,233.003,316.003,316.002.82%899,100
Jun 8, 20263,220.003,293.003,163.003,225.003,225.00-7.67%1,028,600
Jun 5, 20263,449.003,530.003,404.003,493.003,493.000.49%1,292,700
Jun 4, 20263,385.003,513.003,367.003,476.003,476.003.30%1,107,100
Jun 3, 20263,280.003,396.003,274.003,365.003,365.003.95%1,121,100
Jun 2, 20263,264.003,291.003,161.003,237.003,237.000.37%765,800
Jun 1, 20263,090.003,241.003,031.003,225.003,225.003.70%819,400
May 29, 20263,123.003,204.003,072.003,110.003,110.000.58%1,293,700
May 28, 20263,001.003,093.002,944.003,092.003,092.001.38%743,100
May 27, 20263,199.003,246.003,046.003,050.003,050.00-3.05%764,100
May 26, 20263,210.003,240.003,127.003,146.003,146.00-1.87%610,400
May 25, 20263,275.003,297.003,190.003,206.003,206.00-0.65%810,000
May 22, 20263,199.003,283.003,185.003,227.003,227.002.09%552,800
May 21, 20263,164.003,211.003,124.003,161.003,161.003.40%732,000
May 20, 20263,181.003,181.003,018.003,057.003,057.00-5.36%807,100
May 19, 20263,309.003,342.003,198.003,230.003,230.00-3.67%956,300
May 18, 20263,311.003,387.003,264.003,353.003,353.003.46%1,239,600
May 15, 20263,255.003,350.003,196.003,241.003,241.000.22%971,500
May 14, 20263,260.003,284.003,198.003,234.003,234.001.25%826,500
May 13, 20263,071.003,254.003,069.003,194.003,194.004.34%1,416,100
May 12, 20263,030.003,164.002,982.003,061.003,061.00-0.29%2,098,500
May 11, 20262,795.503,070.002,695.003,070.003,070.0011.03%3,204,100
May 8, 20262,700.002,769.002,668.502,765.002,765.003.11%836,700
May 7, 20262,610.002,723.002,607.502,681.502,681.503.37%900,300
May 1, 20262,613.502,628.502,565.502,594.002,594.00-2.06%532,700
Apr 30, 20262,686.502,700.002,640.002,648.502,648.500.40%840,500
Apr 28, 20262,609.002,690.002,607.002,638.002,638.001.79%946,700
Apr 27, 20262,563.502,631.502,545.502,591.502,591.502.21%1,126,000
Apr 24, 20262,432.002,571.002,423.502,535.502,535.505.58%905,000