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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,399 2,552 2,379 2,548 +195 +8.31% 3,761,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,318.5 2,372.5 2,235.0 2,352.5 +32.5 +1.40% 2,514,900
Nov 28, 2025 2,260.0 2,355.0 2,233.5 2,320.0 +98.0 +4.41% 1,500,300
Nov 21, 2025 2,330.0 2,361.5 2,184.0 2,222.0 -109.0 -4.68% 2,743,300
Nov 14, 2025 2,320.0 2,467.0 2,319.5 2,331.0 +61.0 +2.69% 4,166,100
Nov 7, 2025 2,218.5 2,290.0 2,092.0 2,270.0 +71.0 +3.23% 3,760,800
Oct 31, 2025 2,250.0 2,285.5 2,069.0 2,199.0 -10.0 -0.45% 6,509,400
Oct 24, 2025 2,124.0 2,236.5 2,089.0 2,209.0 +150.5 +7.31% 3,367,200
Oct 17, 2025 2,000.0 2,117.0 1,989.0 2,058.5 +54.5 +2.72% 2,326,100
Oct 10, 2025 2,087.0 2,138.5 2,004.0 2,004.0 -1.0 -0.05% 2,942,700
Oct 3, 2025 2,097.5 2,102.0 1,972.0 2,005.0 -102.5 -4.86% 2,281,400
Sep 26, 2025 2,108.0 2,127.0 2,088.0 2,107.5 -4.0 -0.19% 1,749,700
Sep 19, 2025 2,155.5 2,196.5 2,093.0 2,111.5 -44.0 -2.04% 2,318,300
Sep 12, 2025 2,070.5 2,174.0 2,050.5 2,155.5 +98.0 +4.76% 2,560,800
Sep 5, 2025 2,002.0 2,065.0 1,976.5 2,057.5 +28.5 +1.40% 2,122,900
Aug 29, 2025 2,040.0 2,058.0 2,007.0 2,029.0 -3.0 -0.15% 2,824,300
Aug 22, 2025 2,081.5 2,126.0 2,009.0 2,032.0 -31.5 -1.53% 3,204,700
Aug 15, 2025 2,145.5 2,177.0 2,055.5 2,063.5 -69.0 -3.24% 3,079,400
Aug 8, 2025 1,950.0 2,144.0 1,947.5 2,132.5 +144.5 +7.27% 3,015,000
Aug 1, 2025 1,990.5 2,013.5 1,826.0 1,988.0 +5.5 +0.28% 4,880,800
Jul 25, 2025 1,941.0 2,034.5 1,924.5 1,982.5 +31.0 +1.59% 1,988,900