Skip to main content
Macnica Holdings, Inc. (TYO:3132)
Japan flag Japan · Delayed Price · Currency is JPY
2,638.00
+46.50 (1.79%)
Apr 28, 2026, 3:30 PM JST

Macnica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,609.002,690.002,607.002,621.00-1.14%518,100
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
Feb 17, 20262,697.502,730.002,645.002,660.502,621.74-0.17%894,700
Feb 16, 20262,700.002,748.002,665.002,665.002,626.180.76%788,400
Feb 13, 20262,629.002,665.002,610.002,645.002,606.47-0.41%1,520,100
Feb 12, 20262,629.002,677.502,615.002,656.002,617.312.17%735,600
Feb 10, 20262,550.002,599.502,518.002,599.502,561.631.54%884,100
Feb 9, 20262,577.502,583.002,518.502,560.002,522.711.29%1,282,500
Feb 6, 20262,472.002,528.502,451.502,527.502,490.681.28%1,156,300
Feb 5, 20262,514.002,523.002,473.502,495.502,459.150.73%545,900
Feb 4, 20262,571.002,578.502,477.502,477.502,441.41-4.45%1,096,600
Feb 3, 20262,426.002,615.002,409.502,593.002,555.225.54%1,520,300
Feb 2, 20262,685.002,723.502,428.502,457.002,421.21-7.21%2,621,200
Jan 30, 20262,638.502,651.002,604.002,648.002,609.420.51%529,800
Jan 29, 20262,600.002,636.502,555.002,634.502,596.122.41%791,800
Jan 28, 20262,600.002,605.002,566.002,572.502,535.02-2.48%487,100
Jan 27, 20262,620.002,641.502,588.502,638.002,599.570.69%506,600
Jan 26, 20262,610.002,647.002,600.502,620.002,581.83-0.80%578,100
Jan 23, 20262,670.002,702.502,639.002,641.002,602.53-0.51%810,700
Jan 22, 20262,576.002,688.002,570.002,654.502,615.834.28%977,500
Jan 21, 20262,485.502,547.502,478.502,545.502,508.420.39%450,800
Jan 20, 20262,550.002,558.502,515.502,535.502,498.56-1.15%523,800
Jan 19, 20262,590.002,602.002,542.002,565.002,527.63-0.97%491,200
Jan 16, 20262,529.002,590.502,520.002,590.002,552.271.57%386,300
Jan 15, 20262,513.502,550.002,510.002,550.002,512.850.28%310,000
Jan 14, 20262,535.002,553.502,518.502,543.002,505.950.41%420,100
Jan 13, 20262,557.002,558.502,513.002,532.502,495.612.24%498,400
Jan 9, 20262,489.002,503.502,446.002,477.002,440.91-1.00%418,300
Jan 8, 20262,492.502,551.502,487.002,502.002,465.550.38%519,700
Jan 7, 20262,453.002,518.502,439.002,492.502,456.190.06%737,200
Jan 6, 20262,476.502,499.502,470.002,491.002,454.712.09%505,500
Jan 5, 20262,472.502,476.002,431.002,440.002,404.451.99%460,800
Dec 30, 20252,405.002,426.502,392.502,392.502,357.65-1.10%332,500
Dec 29, 20252,390.002,427.502,390.002,419.002,383.760.17%318,100
Dec 26, 20252,439.002,443.002,394.502,415.002,379.82-0.33%286,600
Dec 25, 20252,450.002,450.002,415.502,423.002,387.70-0.70%184,600
Dec 24, 20252,440.002,493.002,435.002,440.002,404.45-507,800
Dec 23, 20252,445.502,467.002,418.502,440.002,404.45-0.02%299,400
Dec 22, 20252,460.002,465.502,426.002,440.502,404.951.27%402,000
Dec 19, 20252,409.002,425.002,383.002,410.002,374.89-0.70%861,300
Dec 18, 20252,485.002,489.502,395.502,427.002,391.64-2.53%672,800
Dec 17, 20252,500.502,531.002,489.002,490.002,453.73-0.40%732,800
Dec 16, 20252,598.502,598.502,500.002,500.002,463.58-3.12%802,900
Dec 15, 20252,520.002,600.002,520.002,580.502,542.911.28%883,600
Dec 12, 20252,445.002,552.002,431.502,548.002,510.885.88%864,500
Dec 11, 20252,445.002,445.002,385.002,406.502,371.44-1.09%487,400
Dec 10, 20252,451.002,491.002,422.002,433.002,397.560.16%599,300
Dec 9, 20252,399.002,429.002,388.502,429.002,393.611.04%455,700
Dec 8, 20252,399.502,429.502,379.002,404.002,368.982.19%490,300
Dec 5, 20252,342.002,372.502,326.002,352.502,318.23-0.02%570,600
Dec 4, 20252,297.002,371.502,294.502,353.002,318.722.80%605,800
Dec 3, 20252,264.002,307.502,255.002,289.002,255.651.64%542,500
Dec 2, 20252,260.502,261.502,235.002,252.002,219.19-0.35%382,600
Dec 1, 20252,318.502,318.502,256.002,260.002,227.08-2.59%413,400