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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,318 2,552 2,235 2,548 +228 +9.83% 6,276,600

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