Skip to main content
Macnica Holdings, Inc. (TYO:3132)
Japan flag Japan · Delayed Price · Currency is JPY
2,352.50
-0.50 (-0.02%)
At close: Dec 5, 2025

Macnica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20252,087.002,110.002,042.502,101.502,101.504.81%828,900
Oct 3, 20251,998.002,020.001,992.502,005.002,005.000.63%418,500
Oct 2, 20251,991.002,015.501,972.001,992.501,992.50-0.57%522,200
Oct 1, 20252,033.002,046.502,002.502,004.002,004.00-2.39%530,600
Sep 30, 20252,061.002,072.002,034.002,053.002,053.00-0.94%445,700
Sep 29, 20252,097.502,102.002,065.002,072.502,072.50-1.66%364,400
Sep 26, 20252,091.002,114.002,088.002,107.502,072.500.26%524,200
Sep 25, 20252,100.002,109.502,088.002,102.002,067.09-0.26%482,100
Sep 24, 20252,115.002,121.502,090.502,107.502,072.50-0.92%449,000
Sep 22, 20252,108.002,127.002,107.002,127.002,091.680.73%294,400
Sep 19, 20252,145.002,155.002,093.002,111.502,076.43-0.31%791,400
Sep 18, 20252,132.002,132.002,104.002,118.002,082.83-0.98%400,400
Sep 17, 20252,152.502,171.002,116.002,139.002,103.48-1.81%566,700
Sep 16, 20252,155.502,196.502,153.002,178.502,142.321.07%559,800
Sep 12, 20252,144.502,174.002,142.002,155.502,119.700.54%595,100
Sep 11, 20252,118.002,158.502,109.002,144.002,108.391.18%579,500
Sep 10, 20252,113.002,128.502,102.502,119.002,083.810.64%371,000
Sep 9, 20252,064.002,135.002,056.002,105.502,070.532.23%675,000
Sep 8, 20252,070.502,076.002,050.502,059.502,025.300.10%340,200
Sep 5, 20252,026.002,065.002,017.502,057.502,023.332.06%501,500
Sep 4, 20252,022.002,023.502,000.502,016.001,982.520.70%366,300
Sep 3, 20251,983.502,016.001,976.502,002.001,968.750.02%488,500
Sep 2, 20252,016.502,034.001,995.502,001.501,968.26-0.52%421,700
Sep 1, 20252,002.002,028.501,992.502,012.001,978.59-0.84%344,900
Aug 29, 20252,047.502,049.002,027.002,029.001,995.30-1.17%369,300
Aug 28, 20252,028.002,058.002,022.502,053.002,018.911.23%537,000
Aug 27, 20252,035.002,045.502,008.502,028.001,994.320.20%433,900
Aug 26, 20252,011.002,038.002,007.002,024.001,990.39-0.44%764,000
Aug 25, 20252,040.002,053.002,016.002,033.001,999.240.05%720,100
Aug 22, 20252,046.002,056.502,009.002,032.001,998.25-1.17%927,700
Aug 21, 20252,090.002,103.502,043.002,056.002,021.86-2.26%698,500
Aug 20, 20252,098.502,105.502,082.002,103.502,068.57-0.17%527,900
Aug 19, 20252,086.002,126.002,083.502,107.002,072.010.98%518,100
Aug 18, 20252,081.502,096.502,070.002,086.502,051.851.11%532,500
Aug 15, 20252,082.002,084.002,055.502,063.502,029.23-1.50%615,500
Aug 14, 20252,157.502,159.002,087.002,095.002,060.21-2.60%374,000
Aug 13, 20252,139.502,177.002,128.002,151.002,115.281.06%572,300
Aug 12, 20252,145.502,161.502,075.502,128.502,093.15-0.19%1,517,600
Aug 8, 20252,126.002,144.002,119.502,132.502,097.080.92%606,300
Aug 7, 20252,080.002,120.002,072.502,113.002,077.911.54%654,500
Aug 6, 20252,038.002,091.502,038.002,081.002,046.442.44%703,500
Aug 5, 20252,025.002,036.501,997.502,031.501,997.761.47%521,100
Aug 4, 20251,950.002,003.501,947.502,002.001,968.750.70%529,600
Aug 1, 20251,966.002,007.001,957.501,988.001,954.980.15%465,500
Jul 31, 20251,959.002,003.501,952.501,985.001,952.031.66%719,500
Jul 30, 20251,931.501,961.501,924.001,952.501,920.071.09%567,700
Jul 29, 20251,971.501,990.001,901.001,931.501,899.422.11%1,210,200
Jul 28, 20251,990.502,013.501,826.001,891.501,860.09-4.59%1,917,900
Jul 25, 20251,994.502,003.001,977.501,982.501,949.58-1.02%552,300
Jul 24, 20252,015.002,034.502,003.002,003.001,969.740.48%524,300
Jul 23, 20251,972.501,999.501,960.001,993.501,960.393.16%630,800
Jul 22, 20251,941.001,961.501,924.501,932.501,900.41-0.97%281,500
Jul 18, 20251,972.001,987.001,947.001,951.501,919.090.08%358,000
Jul 17, 20251,921.501,953.001,920.001,950.001,917.621.11%293,700
Jul 16, 20251,950.001,950.001,924.001,928.501,896.47-0.75%292,400
Jul 15, 20251,950.001,955.501,931.501,943.001,910.730.21%219,100
Jul 14, 20251,925.001,945.001,920.501,939.001,906.80-0.62%280,900
Jul 11, 20251,941.501,964.001,934.001,951.001,918.601.17%315,800
Jul 10, 20251,931.501,940.001,903.501,928.501,896.47-0.13%413,000