kabutan

MACNICA HOLDINGS, INC.(3132) Historical

3132
TSE Prime
MACNICA HOLDINGS, INC.
2,677.5
JPY
+39.5
(+1.50%)
Apr 30, 11:30 am JST
16.71
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
2,676.5
Apr 30, 11:15 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 2,381 2,700 2,249 2,677 +367 +15.88% 14,871,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 2,695.0 2,721.0 2,216.0 2,310.5 -458.0 -16.54% 14,937,300
Feb, 2026 2,685.0 2,823.0 2,409.5 2,768.5 +120.5 +4.55% 18,569,800
Jan, 2026 2,472.5 2,702.5 2,431.0 2,648.0 +255.5 +10.68% 10,403,700
Dec, 2025 2,318.5 2,600.0 2,235.0 2,392.5 +72.5 +3.13% 11,696,500
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