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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,318 2,372 2,235 2,352 +32 +1.40% 2,514,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 18, 2025 1,925.0 1,987.0 1,920.0 1,951.5 +0.5 +0.03% 1,444,100