kabutan

MACNICA HOLDINGS, INC.(3132) Historical

3132
TSE Prime
MACNICA HOLDINGS, INC.
2,548.0
JPY
+141.5
(+5.88%)
Dec 12, 3:30 pm JST
16.35
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
2,536
Dec 12, 8:45 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 10, 2025
2,491.0 JPY
52 Week Low Apr 7, 2025
1,560.5 JPY
Yearly High Dec 10, 2025
2,491.0 JPY
Yearly Low Apr 7, 2025
1,560.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,445 2,552 2,431 2,548 +141 +5.88% 864,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,445.0 2,445.0 2,385.0 2,406.5 -26.5 -1.09% 487,400
Dec 10, 2025 2,451.0 2,491.0 2,422.0 2,433.0 +4.0 +0.16% 599,300
Dec 9, 2025 2,399.0 2,429.0 2,388.5 2,429.0 +25.0 +1.04% 455,700
Dec 8, 2025 2,399.5 2,429.5 2,379.0 2,404.0 +51.5 +2.19% 490,300
Dec 5, 2025 2,342.0 2,372.5 2,326.0 2,352.5 -0.5 -0.02% 570,600
Dec 4, 2025 2,297.0 2,371.5 2,294.5 2,353.0 +64.0 +2.80% 605,800
Dec 3, 2025 2,264.0 2,307.5 2,255.0 2,289.0 +37.0 +1.64% 542,500
Dec 2, 2025 2,260.5 2,261.5 2,235.0 2,252.0 -8.0 -0.35% 382,600
Dec 1, 2025 2,318.5 2,318.5 2,256.0 2,260.0 -60.0 -2.59% 413,400
Nov 28, 2025 2,338.0 2,355.0 2,317.0 2,320.0 -25.0 -1.07% 311,700
Nov 27, 2025 2,304.0 2,348.0 2,296.0 2,345.0 +66.5 +2.92% 387,500
Nov 26, 2025 2,267.0 2,284.5 2,243.0 2,278.5 +27.5 +1.22% 339,600
Nov 25, 2025 2,260.0 2,272.5 2,233.5 2,251.0 +29.0 +1.31% 461,500
Nov 21, 2025 2,185.0 2,242.5 2,184.0 2,222.0 -24.0 -1.07% 786,400
Nov 20, 2025 2,285.0 2,291.0 2,232.0 2,246.0 +20.5 +0.92% 517,600
Nov 19, 2025 2,245.0 2,265.5 2,217.5 2,225.5 -10.5 -0.47% 423,600
Nov 18, 2025 2,313.0 2,333.0 2,232.5 2,236.0 -104.5 -4.46% 437,200
Nov 17, 2025 2,330.0 2,361.5 2,323.5 2,340.5 +9.5 +0.41% 578,500
Nov 14, 2025 2,345.5 2,397.5 2,331.0 2,331.0 -82.0 -3.40% 616,800
Nov 13, 2025 2,445.5 2,467.0 2,405.0 2,413.0 -7.0 -0.29% 944,800