Skip to main content
logo
Macnica Holdings, Inc. (TYO:3132)
Japan flag Japan · Delayed Price · Currency is JPY
3,689.00
-71.00 (-1.89%)
Aug 18, 2026, 11:24 AM JST

Macnica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20263,765.003,797.003,734.003,773.00-0.35%58,900
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
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