MACNICA HOLDINGS INC. 3132
TSE · Japan · Vertriebsdienstleistungen
¥4.199,00-33,00 (-0,78 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥4.232,00 | -0,54 % | ¥4.276,00 | ¥4.304,00 | ¥4.181,00 | 1,03M |
| 2026-09-29 | ¥4.255,00 | +0,73 % | ¥4.224,00 | ¥4.261,00 | ¥4.176,00 | 623,20K |
| 2026-09-28 | ¥4.224,00 | -1,47 % | ¥4.317,00 | ¥4.356,00 | ¥4.224,00 | 941,20K |
| 2026-09-25 | ¥4.287,00 | +1,73 % | ¥4.153,00 | ¥4.296,00 | ¥4.100,00 | 1,17M |
| 2026-09-24 | ¥4.214,00 | +3,08 % | ¥4.100,00 | ¥4.225,00 | ¥4.092,00 | 1,34M |
| 2026-09-18 | ¥4.088,00 | +3,89 % | ¥3.997,00 | ¥4.118,00 | ¥3.933,00 | 1,37M |
| 2026-09-17 | ¥3.935,00 | +0,51 % | ¥3.945,00 | ¥3.997,00 | ¥3.900,00 | 872,30K |
| 2026-09-16 | ¥3.915,00 | +2,27 % | ¥3.840,00 | ¥3.915,00 | ¥3.812,00 | 844,70K |
| 2026-09-15 | ¥3.828,00 | +1,81 % | ¥3.695,00 | ¥3.831,00 | ¥3.665,00 | 650,50K |
| 2026-09-14 | ¥3.760,00 | -0,03 % | ¥3.752,00 | ¥3.827,00 | ¥3.702,00 | 1,05M |
| 2026-09-11 | ¥3.761,00 | +2,37 % | ¥3.500,00 | ¥3.762,00 | ¥3.492,00 | 964,20K |
| 2026-09-10 | ¥3.674,00 | +3,46 % | ¥3.516,00 | ¥3.674,00 | ¥3.495,00 | 620,30K |
| 2026-09-09 | ¥3.551,00 | +3,08 % | ¥3.476,00 | ¥3.567,00 | ¥3.431,00 | 728,50K |
| 2026-09-08 | ¥3.445,00 | -5,59 % | ¥3.600,00 | ¥3.626,00 | ¥3.445,00 | 685,30K |
| 2026-09-07 | ¥3.649,00 | +2,88 % | ¥3.605,00 | ¥3.692,00 | ¥3.600,00 | 631,20K |
| 2026-09-04 | ¥3.547,00 | +1,31 % | ¥3.547,00 | ¥3.564,00 | ¥3.476,00 | 591,20K |
| 2026-09-03 | ¥3.501,00 | -1,21 % | ¥3.535,00 | ¥3.577,00 | ¥3.465,00 | 750,50K |
| 2026-09-02 | ¥3.544,00 | -5,39 % | ¥3.606,00 | ¥3.645,00 | ¥3.493,00 | 911,70K |
| 2026-09-01 | ¥3.746,00 | +0,97 % | ¥3.670,00 | ¥3.746,00 | ¥3.658,00 | 1,06M |
| 2026-08-31 | ¥3.710,00 | +3,72 % | ¥3.590,00 | ¥3.727,00 | ¥3.551,00 | 879,00K |
| 2026-08-28 | ¥3.577,00 | -0,61 % | ¥3.647,00 | ¥3.706,00 | ¥3.567,00 | 993,50K |
| 2026-08-27 | ¥3.599,00 | +2,24 % | ¥3.633,00 | ¥3.711,00 | ¥3.565,00 | 1,13M |
| 2026-08-26 | ¥3.520,00 | +2,53 % | ¥3.440,00 | ¥3.535,00 | ¥3.431,00 | 1,17M |
| 2026-08-25 | ¥3.433,00 | +0,67 % | ¥3.390,00 | ¥3.460,00 | ¥3.338,00 | 880,80K |
| 2026-08-24 | ¥3.410,00 | +2,34 % | ¥3.333,00 | ¥3.429,00 | ¥3.325,00 | 656,30K |
| 2026-08-21 | ¥3.332,00 | -0,51 % | ¥3.290,00 | ¥3.340,00 | ¥3.237,00 | 732,90K |
| 2026-08-20 | ¥3.349,00 | +1,95 % | ¥3.276,00 | ¥3.351,00 | ¥3.230,00 | 828,70K |
| 2026-08-19 | ¥3.285,00 | -8,65 % | ¥3.430,00 | ¥3.438,00 | ¥3.272,00 | 967,00K |
| 2026-08-18 | ¥3.596,00 | -4,36 % | ¥3.765,00 | ¥3.812,00 | ¥3.584,00 | 621,50K |
| 2026-08-17 | ¥3.760,00 | -1,00 % | ¥3.821,00 | ¥3.846,00 | ¥3.700,00 | 424,40K |
| 2026-08-14 | ¥3.798,00 | +2,01 % | ¥3.735,00 | ¥3.914,00 | ¥3.734,00 | 1,07M |
| 2026-08-13 | ¥3.723,00 | +1,28 % | ¥3.787,00 | ¥3.812,00 | ¥3.713,00 | 586,90K |
| 2026-08-12 | ¥3.676,00 | +2,34 % | ¥3.647,00 | ¥3.676,00 | ¥3.594,00 | 599,90K |
| 2026-08-10 | ¥3.592,00 | -0,80 % | ¥3.650,00 | ¥3.670,00 | ¥3.562,00 | 699,30K |
| 2026-08-07 | ¥3.621,00 | -2,27 % | ¥3.716,00 | ¥3.721,00 | ¥3.531,00 | 822,20K |
| 2026-08-06 | ¥3.705,00 | -3,67 % | ¥3.724,00 | ¥3.819,00 | ¥3.681,00 | 831,00K |
| 2026-08-05 | ¥3.846,00 | +11,48 % | ¥3.550,00 | ¥3.855,00 | ¥3.524,00 | 1,44M |
| 2026-08-04 | ¥3.450,00 | +5,76 % | ¥3.300,00 | ¥3.478,00 | ¥3.290,00 | 1,34M |
| 2026-08-03 | ¥3.262,00 | -1,00 % | ¥3.201,00 | ¥3.286,00 | ¥3.138,00 | 920,60K |
| 2026-07-31 | ¥3.295,00 | +6,12 % | ¥3.289,00 | ¥3.480,00 | ¥3.264,00 | 1,96M |
| 2026-07-30 | ¥3.105,00 | +5,11 % | ¥2.949,50 | ¥3.136,00 | ¥2.920,00 | 1,55M |
| 2026-07-29 | ¥2.954,00 | -4,15 % | ¥3.125,00 | ¥3.138,00 | ¥2.902,00 | 1,59M |
| 2026-07-28 | ¥3.082,00 | -13,89 % | ¥3.439,00 | ¥3.439,00 | ¥3.024,00 | 3,27M |
| 2026-07-27 | ¥3.579,00 | +5,95 % | ¥3.440,00 | ¥3.692,00 | ¥3.359,00 | 3,62M |
| 2026-07-24 | ¥3.378,00 | -0,91 % | ¥3.350,00 | ¥3.392,00 | ¥3.337,00 | 772,20K |
| 2026-07-23 | ¥3.409,00 | +1,19 % | ¥3.368,00 | ¥3.440,00 | ¥3.355,00 | 673,30K |
| 2026-07-22 | ¥3.369,00 | +2,59 % | ¥3.368,00 | ¥3.449,00 | ¥3.346,00 | 589,70K |
| 2026-07-21 | ¥3.284,00 | +2,59 % | ¥3.216,00 | ¥3.293,00 | ¥3.143,00 | 533,60K |
| 2026-07-17 | ¥3.201,00 | -3,00 % | ¥3.250,00 | ¥3.282,00 | ¥3.110,00 | 829,70K |
| 2026-07-16 | ¥3.300,00 | -3,48 % | ¥3.309,00 | ¥3.351,00 | ¥3.262,00 | 549,10K |
| 2026-07-15 | ¥3.419,00 | +5,10 % | ¥3.298,00 | ¥3.440,00 | ¥3.280,00 | 751,40K |
| 2026-07-14 | ¥3.253,00 | +2,88 % | ¥3.178,00 | ¥3.255,00 | ¥3.125,00 | 504,30K |
| 2026-07-13 | ¥3.162,00 | -2,89 % | ¥3.261,00 | ¥3.298,00 | ¥3.143,00 | 447,20K |
| 2026-07-10 | ¥3.256,00 | +2,62 % | ¥3.226,00 | ¥3.297,00 | ¥3.214,00 | 489,30K |
| 2026-07-09 | ¥3.173,00 | +1,86 % | ¥3.152,00 | ¥3.222,00 | ¥3.131,00 | 537,20K |
| 2026-07-08 | ¥3.115,00 | -2,01 % | ¥3.081,00 | ¥3.199,00 | ¥3.077,00 | 641,10K |
| 2026-07-07 | ¥3.179,00 | -3,87 % | ¥3.271,00 | ¥3.364,00 | ¥3.170,00 | 652,00K |
| 2026-07-06 | ¥3.307,00 | +4,16 % | ¥3.234,00 | ¥3.352,00 | ¥3.215,00 | 831,10K |
| 2026-07-03 | ¥3.175,00 | +1,21 % | ¥3.067,00 | ¥3.175,00 | ¥3.024,00 | 496,00K |
| 2026-07-02 | ¥3.137,00 | -2,30 % | ¥3.189,00 | ¥3.204,00 | ¥3.132,00 | 460,00K |
| 2026-07-01 | ¥3.211,00 | +2,13 % | ¥3.240,00 | ¥3.269,00 | ¥3.203,00 | 453,50K |
| 2026-06-30 | ¥3.144,00 | -1,35 % | ¥3.194,00 | ¥3.205,00 | ¥3.121,00 | 623,00K |
| 2026-06-29 | ¥3.187,00 | +0,09 % | ¥3.228,00 | ¥3.228,00 | ¥3.098,00 | 603,80K |
| 2026-06-26 | ¥3.184,00 | -4,36 % | ¥3.275,00 | ¥3.300,00 | ¥3.135,00 | 633,40K |
| 2026-06-25 | ¥3.329,00 | +3,71 % | ¥3.400,00 | ¥3.430,00 | ¥3.294,00 | 609,70K |
| 2026-06-24 | ¥3.210,00 | -3,57 % | ¥3.270,00 | ¥3.363,00 | ¥3.175,00 | 648,40K |
| 2026-06-23 | ¥3.329,00 | -2,49 % | ¥3.420,00 | ¥3.520,00 | ¥3.327,00 | 818,20K |
| 2026-06-22 | ¥3.414,00 | +1,91 % | ¥3.383,00 | ¥3.483,00 | ¥3.360,00 | 839,50K |
| 2026-06-19 | ¥3.350,00 | +0,90 % | ¥3.365,00 | ¥3.422,00 | ¥3.326,00 | 1,18M |
| 2026-06-18 | ¥3.320,00 | +2,25 % | ¥3.284,00 | ¥3.370,00 | ¥3.277,00 | 799,90K |
| 2026-06-17 | ¥3.247,00 | +0,78 % | ¥3.160,00 | ¥3.270,00 | ¥3.131,00 | 446,40K |
| 2026-06-16 | ¥3.222,00 | -3,48 % | ¥3.346,00 | ¥3.357,00 | ¥3.222,00 | 500,00K |
| 2026-06-15 | ¥3.338,00 | +5,30 % | ¥3.296,00 | ¥3.340,00 | ¥3.268,00 | 503,60K |
| 2026-06-12 | ¥3.170,00 | -1,09 % | ¥3.293,00 | ¥3.295,00 | ¥3.168,00 | 784,00K |
| 2026-06-11 | ¥3.205,00 | -0,68 % | ¥3.096,00 | ¥3.230,00 | ¥3.031,00 | 559,30K |
| 2026-06-10 | ¥3.227,00 | -2,68 % | ¥3.258,00 | ¥3.344,00 | ¥3.183,00 | 745,00K |
| 2026-06-09 | ¥3.316,00 | +2,82 % | ¥3.330,00 | ¥3.345,00 | ¥3.233,00 | 899,10K |
| 2026-06-08 | ¥3.225,00 | -7,67 % | ¥3.220,00 | ¥3.293,00 | ¥3.163,00 | 1,03M |
| 2026-06-05 | ¥3.493,00 | +0,49 % | ¥3.449,00 | ¥3.530,00 | ¥3.404,00 | 1,29M |
| 2026-06-04 | ¥3.476,00 | +3,30 % | ¥3.385,00 | ¥3.513,00 | ¥3.367,00 | 1,11M |
| 2026-06-03 | ¥3.365,00 | +3,95 % | ¥3.280,00 | ¥3.396,00 | ¥3.274,00 | 1,12M |
| 2026-06-02 | ¥3.237,00 | +0,37 % | ¥3.264,00 | ¥3.291,00 | ¥3.161,00 | 765,80K |
| 2026-06-01 | ¥3.225,00 | +3,70 % | ¥3.090,00 | ¥3.241,00 | ¥3.031,00 | 819,40K |
| 2026-05-29 | ¥3.110,00 | +0,58 % | ¥3.123,00 | ¥3.204,00 | ¥3.072,00 | 1,29M |
| 2026-05-28 | ¥3.092,00 | +1,38 % | ¥3.001,00 | ¥3.093,00 | ¥2.944,00 | 743,10K |
| 2026-05-27 | ¥3.050,00 | -3,05 % | ¥3.199,00 | ¥3.246,00 | ¥3.046,00 | 764,10K |
| 2026-05-26 | ¥3.146,00 | -1,87 % | ¥3.210,00 | ¥3.240,00 | ¥3.127,00 | 610,40K |
| 2026-05-25 | ¥3.206,00 | -0,65 % | ¥3.275,00 | ¥3.297,00 | ¥3.190,00 | 810,00K |
| 2026-05-22 | ¥3.227,00 | +2,09 % | ¥3.199,00 | ¥3.283,00 | ¥3.185,00 | 552,80K |
| 2026-05-21 | ¥3.161,00 | +3,40 % | ¥3.164,00 | ¥3.211,00 | ¥3.124,00 | 732,00K |