MACNICA HOLDINGS, INC.(3132) Historical

52 Week High Feb 26, 2026

2,823.0 JPY

52 Week Low May 8, 2025

1,700.5 JPY

Yearly High Feb 26, 2026

2,823.0 JPY

Yearly Low Mar 9, 2026

2,216.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,686	2,697	2,640	2,695	+57	+2.18%	218,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,609.0	2,690.0	2,607.0	2,638.0	+46.5	+1.79%	946,700
Apr 27, 2026	2,563.5	2,631.5	2,545.5	2,591.5	+56.0	+2.21%	1,126,000
Apr 24, 2026	2,432.0	2,571.0	2,423.5	2,535.5	+134.0	+5.58%	905,000
Apr 23, 2026	2,413.0	2,458.0	2,367.0	2,401.5	-1.5	-0.06%	763,600
Apr 22, 2026	2,440.0	2,458.0	2,370.5	2,403.0	-38.5	-1.58%	634,100
Apr 21, 2026	2,425.0	2,451.5	2,422.0	2,441.5	+36.0	+1.50%	617,800
Apr 20, 2026	2,402.0	2,419.5	2,399.5	2,405.5	+27.5	+1.16%	562,600
Apr 17, 2026	2,393.0	2,408.5	2,368.0	2,378.0	-2.5	-0.11%	559,800
Apr 16, 2026	2,356.0	2,394.0	2,356.0	2,380.5	+46.0	+1.97%	539,900
Apr 15, 2026	2,395.5	2,417.5	2,334.5	2,334.5	-21.5	-0.91%	543,200
Apr 14, 2026	2,374.0	2,386.5	2,354.5	2,356.0	+32.0	+1.38%	437,700
Apr 13, 2026	2,280.0	2,330.0	2,271.0	2,324.0	+25.0	+1.09%	485,200
Apr 10, 2026	2,303.0	2,332.0	2,291.5	2,299.0	-19.0	-0.82%	724,900
Apr 9, 2026	2,360.0	2,364.5	2,318.0	2,318.0	-20.0	-0.86%	444,600
Apr 8, 2026	2,369.0	2,369.0	2,306.0	2,338.0	+50.5	+2.21%	1,550,900
Apr 7, 2026	2,275.0	2,297.0	2,249.5	2,287.5	-2.0	-0.09%	662,600
Apr 6, 2026	2,288.0	2,308.5	2,277.0	2,289.5	0	0.00%	574,600
Apr 3, 2026	2,315.0	2,330.0	2,263.0	2,289.5	-14.0	-0.61%	980,600
Apr 2, 2026	2,428.5	2,434.0	2,303.5	2,303.5	-101.5	-4.22%	687,000
Apr 1, 2026	2,381.0	2,412.5	2,355.5	2,405.0	+94.5	+4.09%	744,400