Macnica Holdings, Inc. (TYO:3132)
Japan · Delayed Price · Currency is JPY 3,060.00
+10.00 (0.33%)
May 28, 2026, 10:15 AM JST
Macnica Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3,199.00 | 3,246.00 | 3,059.00 | 3,073.00 | - | -2.32% | 473,400 |
| 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 |
| Apr 2, 2026 | 2,428.50 | 2,434.00 | 2,303.50 | 2,303.50 | 2,303.50 | -4.22% | 687,000 |
| Apr 1, 2026 | 2,381.00 | 2,412.50 | 2,355.50 | 2,405.00 | 2,405.00 | 4.09% | 744,400 |
| Mar 31, 2026 | 2,297.00 | 2,372.00 | 2,290.50 | 2,310.50 | 2,310.50 | -0.84% | 564,100 |
| Mar 30, 2026 | 2,299.50 | 2,331.00 | 2,261.00 | 2,330.00 | 2,330.00 | -1.58% | 782,600 |
| Mar 27, 2026 | 2,383.00 | 2,408.00 | 2,367.50 | 2,402.50 | 2,367.50 | -0.52% | 925,400 |
| Mar 26, 2026 | 2,410.00 | 2,429.50 | 2,390.50 | 2,415.00 | 2,379.82 | 0.42% | 364,000 |
| Mar 25, 2026 | 2,380.00 | 2,427.50 | 2,378.00 | 2,405.00 | 2,369.96 | 3.22% | 419,800 |
| Mar 24, 2026 | 2,330.50 | 2,342.00 | 2,286.50 | 2,330.00 | 2,296.06 | 2.42% | 472,300 |
| Mar 23, 2026 | 2,295.00 | 2,307.50 | 2,245.50 | 2,275.00 | 2,241.86 | -4.11% | 519,800 |
| Mar 19, 2026 | 2,395.50 | 2,427.50 | 2,355.50 | 2,372.50 | 2,337.94 | -2.51% | 826,200 |
| Mar 18, 2026 | 2,387.00 | 2,441.00 | 2,380.50 | 2,433.50 | 2,398.05 | 3.73% | 1,054,900 |
| Mar 17, 2026 | 2,322.00 | 2,369.00 | 2,319.00 | 2,346.00 | 2,311.82 | 1.93% | 547,900 |
| Mar 16, 2026 | 2,278.50 | 2,329.00 | 2,275.50 | 2,301.50 | 2,267.97 | 0.59% | 504,500 |
| Mar 13, 2026 | 2,250.00 | 2,306.00 | 2,250.00 | 2,288.00 | 2,254.67 | -1.38% | 662,600 |
| Mar 12, 2026 | 2,358.00 | 2,361.50 | 2,285.00 | 2,320.00 | 2,286.20 | -2.89% | 885,300 |