MACNICA HOLDINGS INC. 3132
TSE · Japan · Distribution Services
¥4,199.00-33.00 (-0.78%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |