Skip to main content
logo
Macnica Holdings, Inc. (TYO:3132)
Japan flag Japan · Delayed Price · Currency is JPY
2,681.50
+87.50 (3.37%)
May 7, 2026, 3:30 PM JST

Macnica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 23, 20262,413.002,458.002,367.002,401.502,401.50-0.06%763,600
Apr 22, 20262,440.002,458.002,370.502,403.002,403.00-1.58%634,100
Apr 21, 20262,425.002,451.502,422.002,441.502,441.501.50%617,800
Apr 20, 20262,402.002,419.502,399.502,405.502,405.501.16%562,600
Apr 17, 20262,393.002,408.502,368.002,378.002,378.00-0.11%559,800
Apr 16, 20262,356.002,394.002,356.002,380.502,380.501.97%539,900
Apr 15, 20262,395.502,417.502,334.502,334.502,334.50-0.91%543,200
Apr 14, 20262,374.002,386.502,354.502,356.002,356.001.38%437,700
Apr 13, 20262,280.002,330.002,271.002,324.002,324.001.09%485,200
Apr 10, 20262,303.002,332.002,291.502,299.002,299.00-0.82%724,900
Apr 9, 20262,360.002,364.502,318.002,318.002,318.00-0.86%444,600
Apr 8, 20262,369.002,369.002,306.002,338.002,338.002.21%1,550,900
Apr 7, 20262,275.002,297.002,249.502,287.502,287.50-0.09%662,600
Apr 6, 20262,288.002,308.502,277.002,289.502,289.50-574,600
Apr 3, 20262,315.002,330.002,263.002,289.502,289.50-0.61%980,600
Apr 2, 20262,428.502,434.002,303.502,303.502,303.50-4.22%687,000
Apr 1, 20262,381.002,412.502,355.502,405.002,405.004.09%744,400
Mar 31, 20262,297.002,372.002,290.502,310.502,310.50-0.84%564,100
Mar 30, 20262,299.502,331.002,261.002,330.002,330.00-3.02%782,600
Mar 27, 20262,383.002,408.002,367.502,402.502,367.50-0.52%925,400
Mar 26, 20262,410.002,429.502,390.502,415.002,379.820.42%364,000
Mar 25, 20262,380.002,427.502,378.002,405.002,369.963.22%419,800
Mar 24, 20262,330.502,342.002,286.502,330.002,296.062.42%472,300
Mar 23, 20262,295.002,307.502,245.502,275.002,241.86-4.11%519,800
Mar 19, 20262,395.502,427.502,355.502,372.502,337.94-2.51%826,200
Mar 18, 20262,387.002,441.002,380.502,433.502,398.053.73%1,054,900
Mar 17, 20262,322.002,369.002,319.002,346.002,311.821.93%547,900
Mar 16, 20262,278.502,329.002,275.502,301.502,267.970.59%504,500
Mar 13, 20262,250.002,306.002,250.002,288.002,254.67-1.38%662,600
Mar 12, 20262,358.002,361.502,285.002,320.002,286.20-2.89%885,300
Mar 11, 20262,418.002,441.502,380.502,389.002,354.200.44%618,300
Mar 10, 20262,384.502,408.002,358.002,378.502,343.851.88%672,400
Mar 9, 20262,262.502,358.002,216.002,334.502,300.49-5.20%1,092,200
Mar 6, 20262,398.002,462.502,378.002,462.502,426.630.59%553,700
Mar 5, 20262,461.502,493.002,425.002,448.002,412.341.79%742,200
Mar 4, 20262,441.502,500.502,376.502,405.002,369.96-4.45%1,136,000
Mar 3, 20262,688.002,688.002,500.002,517.002,480.33-6.85%816,400
Mar 2, 20262,695.002,721.002,665.002,702.002,662.64-2.40%776,700
Feb 27, 20262,758.502,775.002,713.002,768.502,728.170.71%703,000
Feb 26, 20262,814.502,823.002,728.002,749.002,708.95-1.26%941,000
Feb 25, 20262,661.002,794.002,660.002,784.002,743.446.38%1,086,300
Feb 24, 20262,618.002,636.502,585.502,617.002,578.88-0.46%726,200
Feb 20, 20262,652.002,680.002,600.002,629.002,590.70-2.50%790,200
Feb 19, 20262,730.002,735.002,682.002,696.502,657.22-0.52%599,300
Feb 18, 20262,704.002,732.502,697.502,710.502,671.011.88%678,100