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