kabutan

MACNICA HOLDINGS, INC.(3132) Historical

3132
TSE Prime
MACNICA HOLDINGS, INC.
2,352.5
JPY
-0.5
(-0.02%)
Dec 5, 3:30 pm JST
15.21
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,357.4
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
2,467.0 JPY
52 Week Low Apr 7, 2025
1,560.5 JPY
Yearly High Nov 13, 2025
2,467.0 JPY
Yearly Low Apr 7, 2025
1,560.5 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,318 2,372 2,235 2,352 +32 +1.40% 2,514,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,218.5 2,467.0 2,092.0 2,320.0 +121.0 +5.50% 12,170,500
Oct, 2025 2,033.0 2,285.5 1,972.0 2,199.0 +146.0 +7.11% 16,616,700
Sep, 2025 2,002.0 2,196.5 1,976.5 2,053.0 +24.0 +1.18% 9,561,800
Aug, 2025 1,966.0 2,177.0 1,947.5 2,029.0 +44.0 +2.22% 12,588,900
Jul, 2025 1,941.0 2,034.5 1,826.0 1,985.0 +44.0 +2.27% 10,851,600
Jun, 2025 1,898.5 1,979.0 1,815.5 1,941.0 +20.5 +1.07% 9,151,500
May, 2025 1,966.5 2,004.5 1,700.5 1,920.5 -67.5 -3.40% 16,234,400
Apr, 2025 1,948.0 2,012.0 1,560.5 1,988.0 +61.5 +3.19% 12,438,600
Mar, 2025 1,819.0 1,999.0 1,790.0 1,926.5 +124.0 +6.88% 12,418,400
Feb, 2025 1,760.0 1,904.0 1,690.0 1,802.5 -31.0 -1.69% 12,967,100
Jan, 2025 1,845.5 1,860.0 1,696.5 1,833.5 -12.0 -0.65% 11,340,000
Dec, 2024 1,760.5 1,855.0 1,676.5 1,845.5 +92.0 +5.25% 12,671,900
Nov, 2024 1,737.5 1,853.0 1,705.0 1,753.5 -24.0 -1.35% 14,421,700
Oct, 2024 2,008.5 2,055.0 1,758.0 1,777.5 -208.5 -10.50% 21,290,400
Sep, 2024 1,989.9 2,100.0 1,756.6 1,986.0 +17.4 +0.88% 15,310,537
Aug, 2024 2,024.9 2,063.3 1,480.6 1,968.6 -66.3 -3.26% 24,503,045
Jul, 2024 2,283.3 2,349.9 1,856.9 2,034.9 -215.0 -9.56% 25,993,760
Jun, 2024 2,166.6 2,303.3 2,130.3 2,249.9 +106.6 +4.97% 17,677,076
May, 2024 2,319.9 2,345.6 2,058.9 2,143.3 -202.6 -8.64% 30,247,802
Apr, 2024 2,479.6 2,480.6 2,187.6 2,345.9 -130.4 -5.27% 21,614,916