Skip to main content
Macnica Holdings, Inc. (TYO:3132)
Japan flag Japan · Delayed Price · Currency is JPY
2,334.50
-128.00 (-5.20%)
At close: Mar 9, 2026

Macnica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,398.002,462.502,378.002,462.502,462.500.59%553,700
Mar 5, 20262,461.502,493.002,425.002,448.002,448.001.79%742,200
Mar 4, 20262,441.502,500.502,376.502,405.002,405.00-4.45%1,136,000
Mar 3, 20262,688.002,688.002,500.002,517.002,517.00-6.85%816,400
Mar 2, 20262,695.002,721.002,665.002,702.002,702.00-2.40%776,700
Feb 27, 20262,758.502,775.002,713.002,768.502,768.500.71%703,000
Feb 26, 20262,814.502,823.002,728.002,749.002,749.00-1.26%941,000
Feb 25, 20262,661.002,794.002,660.002,784.002,784.006.38%1,086,300
Feb 24, 20262,618.002,636.502,585.502,617.002,617.00-0.46%726,200
Feb 20, 20262,652.002,680.002,600.002,629.002,629.00-2.50%790,200
Feb 19, 20262,730.002,735.002,682.002,696.502,696.50-0.52%599,300
Feb 18, 20262,704.002,732.502,697.502,710.502,710.501.88%678,100
Feb 17, 20262,697.502,730.002,645.002,660.502,660.50-0.17%894,700
Feb 16, 20262,700.002,748.002,665.002,665.002,665.000.76%788,400
Feb 13, 20262,629.002,665.002,610.002,645.002,645.00-0.41%1,520,100
Feb 12, 20262,629.002,677.502,615.002,656.002,656.002.17%735,600
Feb 10, 20262,550.002,599.502,518.002,599.502,599.501.54%884,100
Feb 9, 20262,577.502,583.002,518.502,560.002,560.001.29%1,282,500
Feb 6, 20262,472.002,528.502,451.502,527.502,527.501.28%1,156,300
Feb 5, 20262,514.002,523.002,473.502,495.502,495.500.73%545,900
Feb 4, 20262,571.002,578.502,477.502,477.502,477.50-4.45%1,096,600
Feb 3, 20262,426.002,615.002,409.502,593.002,593.005.54%1,520,300
Feb 2, 20262,685.002,723.502,428.502,457.002,457.00-7.21%2,621,200
Jan 30, 20262,638.502,651.002,604.002,648.002,648.000.51%529,800
Jan 29, 20262,600.002,636.502,555.002,634.502,634.502.41%791,800
Jan 28, 20262,600.002,605.002,566.002,572.502,572.50-2.48%487,100
Jan 27, 20262,620.002,641.502,588.502,638.002,638.000.69%506,600
Jan 26, 20262,610.002,647.002,600.502,620.002,620.00-0.80%578,100
Jan 23, 20262,670.002,702.502,639.002,641.002,641.00-0.51%810,700
Jan 22, 20262,576.002,688.002,570.002,654.502,654.504.28%977,500
Jan 21, 20262,485.502,547.502,478.502,545.502,545.500.39%450,800
Jan 20, 20262,550.002,558.502,515.502,535.502,535.50-1.15%523,800
Jan 19, 20262,590.002,602.002,542.002,565.002,565.00-0.97%491,200
Jan 16, 20262,529.002,590.502,520.002,590.002,590.001.57%386,300
Jan 15, 20262,513.502,550.002,510.002,550.002,550.000.28%310,000
Jan 14, 20262,535.002,553.502,518.502,543.002,543.000.41%420,100
Jan 13, 20262,557.002,558.502,513.002,532.502,532.502.24%498,400
Jan 9, 20262,489.002,503.502,446.002,477.002,477.00-1.00%418,300
Jan 8, 20262,492.502,551.502,487.002,502.002,502.000.38%519,700
Jan 7, 20262,453.002,518.502,439.002,492.502,492.500.06%737,200
Jan 6, 20262,476.502,499.502,470.002,491.002,491.002.09%505,500
Jan 5, 20262,472.502,476.002,431.002,440.002,440.001.99%460,800
Dec 30, 20252,405.002,426.502,392.502,392.502,392.50-1.10%332,500
Dec 29, 20252,390.002,427.502,390.002,419.002,419.000.17%318,100
Dec 26, 20252,439.002,443.002,394.502,415.002,415.00-0.33%286,600
Dec 25, 20252,450.002,450.002,415.502,423.002,423.00-0.70%184,600
Dec 24, 20252,440.002,493.002,435.002,440.002,440.00-507,800
Dec 23, 20252,445.502,467.002,418.502,440.002,440.00-0.02%299,400
Dec 22, 20252,460.002,465.502,426.002,440.502,440.501.27%402,000
Dec 19, 20252,409.002,425.002,383.002,410.002,410.00-0.70%861,300
Dec 18, 20252,485.002,489.502,395.502,427.002,427.00-2.53%672,800
Dec 17, 20252,500.502,531.002,489.002,490.002,490.00-0.40%732,800
Dec 16, 20252,598.502,598.502,500.002,500.002,500.00-3.12%802,900
Dec 15, 20252,520.002,600.002,520.002,580.502,580.501.28%883,600
Dec 12, 20252,445.002,552.002,431.502,548.002,548.005.88%864,500
Dec 11, 20252,445.002,445.002,385.002,406.502,406.50-1.09%487,400
Dec 10, 20252,451.002,491.002,422.002,433.002,433.000.16%599,300
Dec 9, 20252,399.002,429.002,388.502,429.002,429.001.04%455,700
Dec 8, 20252,399.502,429.502,379.002,404.002,404.002.19%490,300
Dec 5, 20252,342.002,372.502,326.002,352.502,352.50-0.02%570,600
Dec 4, 20252,297.002,371.502,294.502,353.002,353.002.80%605,800
Dec 3, 20252,264.002,307.502,255.002,289.002,289.001.64%542,500
Dec 2, 20252,260.502,261.502,235.002,252.002,252.00-0.35%382,600
Dec 1, 20252,318.502,318.502,256.002,260.002,260.00-2.59%413,400
Nov 28, 20252,338.002,355.002,317.002,320.002,320.00-1.07%311,700
Nov 27, 20252,304.002,348.002,296.002,345.002,345.002.92%387,500
Nov 26, 20252,267.002,284.502,243.002,278.502,278.501.22%339,600
Nov 25, 20252,260.002,272.502,233.502,251.002,251.001.31%461,500
Nov 21, 20252,185.002,242.502,184.002,222.002,222.00-1.07%786,400
Nov 20, 20252,285.002,291.002,232.002,246.002,246.000.92%517,600
Nov 19, 20252,245.002,265.502,217.502,225.502,225.50-0.47%423,600
Nov 18, 20252,313.002,333.002,232.502,236.002,236.00-4.46%437,200
Nov 17, 20252,330.002,361.502,323.502,340.502,340.500.41%578,500
Nov 14, 20252,345.502,397.502,331.002,331.002,331.00-3.40%616,800
Nov 13, 20252,445.502,467.002,405.002,413.002,413.00-0.29%944,800
Nov 12, 20252,340.002,426.002,333.002,420.002,420.002.93%938,200
Nov 11, 20252,368.002,382.502,328.502,351.002,351.000.47%741,200
Nov 10, 20252,320.002,344.002,319.502,340.002,340.003.08%925,100
Nov 7, 20252,288.002,290.002,234.502,270.002,270.000.67%1,270,300
Nov 6, 20252,203.502,273.002,187.002,255.002,255.005.23%899,700
Nov 5, 20252,164.502,183.502,092.002,143.002,143.00-2.41%1,028,400
Nov 4, 20252,218.502,232.002,192.002,196.002,196.00-0.14%562,400
Oct 31, 20252,179.502,214.502,169.002,199.002,199.002.64%910,900
Oct 30, 20252,088.502,142.502,080.002,142.502,142.502.49%1,607,500
Oct 29, 20252,170.002,170.002,069.002,090.502,090.50-3.80%829,700
Oct 28, 20252,190.002,231.002,168.002,173.002,173.000.42%1,091,400
Oct 27, 20252,250.002,285.502,111.002,164.002,164.00-2.04%2,069,900
Oct 24, 20252,235.002,236.502,208.502,209.002,209.000.09%555,700
Oct 23, 20252,172.502,226.002,160.502,207.002,207.000.96%757,800
Oct 22, 20252,156.002,194.002,141.502,186.002,186.001.16%871,200
Oct 21, 20252,160.002,191.002,151.002,161.002,161.000.70%568,100
Oct 20, 20252,124.002,158.502,089.002,146.002,146.004.25%614,400
Oct 17, 20252,080.002,085.502,055.502,058.502,058.50-1.32%380,200
Oct 16, 20252,107.502,117.002,081.002,086.002,086.000.02%461,600
Oct 15, 20252,039.002,088.002,039.002,085.502,085.503.76%638,100
Oct 14, 20252,000.002,038.001,989.002,010.002,010.000.30%846,200
Oct 10, 20252,089.002,089.002,004.002,004.002,004.00-5.40%725,100
Oct 9, 20252,090.002,118.502,068.502,118.502,118.501.80%516,800
Oct 8, 20252,097.502,119.502,081.002,081.002,081.00-1.07%369,500
Oct 7, 20252,113.002,138.502,103.502,103.502,103.500.10%502,400