kabutan

MACNICA HOLDINGS, INC.(3132) Historical

3132
TSE Prime
MACNICA HOLDINGS, INC.
2,004.0
JPY
-114.5
(-5.40%)
Oct 10, 3:30 pm JST
13.11
USD
Oct 10, 2:30 am EDT
Result
PTS
outside of trading hours
1,980
Oct 10, 9:54 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 16, 2025
2,196.5 JPY
52 Week Low Apr 7, 2025
1,560.5 JPY
Yearly High Sep 16, 2025
2,196.5 JPY
Yearly Low Apr 7, 2025
1,560.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 10, 2025 2,089 2,089 2,004 2,004 -115 -5.40% 725,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 9, 2025 2,090.0 2,118.5 2,068.5 2,118.5 +37.5 +1.80% 516,800
Oct 8, 2025 2,097.5 2,119.5 2,081.0 2,081.0 -22.5 -1.07% 369,500
Oct 7, 2025 2,113.0 2,138.5 2,103.5 2,103.5 +2.0 +0.10% 502,400
Oct 6, 2025 2,087.0 2,110.0 2,042.5 2,101.5 +96.5 +4.81% 828,900
Oct 3, 2025 1,998.0 2,020.0 1,992.5 2,005.0 +12.5 +0.63% 418,500
Oct 2, 2025 1,991.0 2,015.5 1,972.0 1,992.5 -11.5 -0.57% 522,200
Oct 1, 2025 2,033.0 2,046.5 2,002.5 2,004.0 -49.0 -2.39% 530,600
Sep 30, 2025 2,061.0 2,072.0 2,034.0 2,053.0 -19.5 -0.94% 445,700
Sep 29, 2025 2,097.5 2,102.0 2,065.0 2,072.5 -35.0 -1.66% 364,400
Sep 26, 2025 2,091.0 2,114.0 2,088.0 2,107.5 +5.5 +0.26% 524,200
Sep 25, 2025 2,100.0 2,109.5 2,088.0 2,102.0 -5.5 -0.26% 482,100
Sep 24, 2025 2,115.0 2,121.5 2,090.5 2,107.5 -19.5 -0.92% 449,000
Sep 22, 2025 2,108.0 2,127.0 2,107.0 2,127.0 +15.5 +0.73% 294,400
Sep 19, 2025 2,145.0 2,155.0 2,093.0 2,111.5 -6.5 -0.31% 791,400
Sep 18, 2025 2,132.0 2,132.0 2,104.0 2,118.0 -21.0 -0.98% 400,400
Sep 17, 2025 2,152.5 2,171.0 2,116.0 2,139.0 -39.5 -1.81% 566,700
Sep 16, 2025 2,155.5 2,196.5 2,153.0 2,178.5 +23.0 +1.07% 559,800
Sep 12, 2025 2,144.5 2,174.0 2,142.0 2,155.5 +11.5 +0.54% 595,100
Sep 11, 2025 2,118.0 2,158.5 2,109.0 2,144.0 +25.0 +1.18% 579,500
Sep 10, 2025 2,113.0 2,128.5 2,102.5 2,119.0 +13.5 +0.64% 371,000