Macnica Holdings, Inc. (3132.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 6,450.00 | 6,741.00 | 6,442.00 | 6,611.00 | 6,611.00 | 372,200 |
| Jun 13, 2024 | 6,638.00 | 6,647.00 | 6,453.00 | 6,453.00 | 6,453.00 | 227,000 |
| Jun 12, 2024 | 6,650.00 | 6,695.00 | 6,588.00 | 6,611.00 | 6,611.00 | 219,000 |
| Jun 11, 2024 | 6,700.00 | 6,715.00 | 6,600.00 | 6,600.00 | 6,600.00 | 189,500 |
| Jun 10, 2024 | 6,569.00 | 6,697.00 | 6,560.00 | 6,661.00 | 6,661.00 | 172,800 |
| Jun 07, 2024 | 6,559.00 | 6,627.00 | 6,516.00 | 6,570.00 | 6,570.00 | 264,700 |
| Jun 06, 2024 | 6,831.00 | 6,834.00 | 6,521.00 | 6,527.00 | 6,527.00 | 472,800 |
| Jun 05, 2024 | 6,888.00 | 6,910.00 | 6,662.00 | 6,676.00 | 6,676.00 | 527,500 |
| Jun 04, 2024 | 6,720.00 | 6,857.00 | 6,672.00 | 6,844.00 | 6,844.00 | 502,400 |
| Jun 03, 2024 | 6,500.00 | 6,647.00 | 6,491.00 | 6,620.00 | 6,620.00 | 401,700 |
| May 31, 2024 | 6,350.00 | 6,440.00 | 6,341.00 | 6,430.00 | 6,430.00 | 292,700 |
| May 30, 2024 | 6,250.00 | 6,375.00 | 6,177.00 | 6,357.00 | 6,357.00 | 456,700 |
| May 29, 2024 | 6,722.00 | 6,722.00 | 6,392.00 | 6,392.00 | 6,392.00 | 437,700 |
| May 28, 2024 | 6,657.00 | 6,717.00 | 6,606.00 | 6,688.00 | 6,688.00 | 228,900 |
| May 27, 2024 | 6,557.00 | 6,658.00 | 6,526.00 | 6,658.00 | 6,658.00 | 234,900 |
| May 24, 2024 | 6,700.00 | 6,728.00 | 6,540.00 | 6,557.00 | 6,557.00 | 447,900 |
| May 23, 2024 | 6,700.00 | 6,886.00 | 6,688.00 | 6,792.00 | 6,792.00 | 833,600 |
| May 22, 2024 | 6,580.00 | 6,620.00 | 6,494.00 | 6,530.00 | 6,530.00 | 438,300 |
| May 21, 2024 | 6,450.00 | 6,594.00 | 6,438.00 | 6,553.00 | 6,553.00 | 321,000 |
| May 20, 2024 | 6,370.00 | 6,494.00 | 6,360.00 | 6,413.00 | 6,413.00 | 287,600 |
| May 17, 2024 | 6,460.00 | 6,541.00 | 6,375.00 | 6,400.00 | 6,400.00 | 325,000 |
| May 16, 2024 | 6,488.00 | 6,572.00 | 6,455.00 | 6,489.00 | 6,489.00 | 238,400 |
| May 15, 2024 | 6,527.00 | 6,568.00 | 6,470.00 | 6,478.00 | 6,478.00 | 214,200 |
| May 14, 2024 | 6,555.00 | 6,567.00 | 6,457.00 | 6,515.00 | 6,515.00 | 276,300 |
| May 13, 2024 | 6,560.00 | 6,591.00 | 6,401.00 | 6,555.00 | 6,555.00 | 484,900 |
| May 10, 2024 | 6,812.00 | 6,880.00 | 6,551.00 | 6,564.00 | 6,564.00 | 602,800 |
| May 09, 2024 | 6,916.00 | 6,966.00 | 6,676.00 | 6,796.00 | 6,796.00 | 668,700 |
| May 08, 2024 | 6,903.00 | 7,035.00 | 6,682.00 | 6,776.00 | 6,776.00 | 1,378,900 |
| May 07, 2024 | 6,732.00 | 6,776.00 | 6,550.00 | 6,670.00 | 6,670.00 | 805,100 |
| May 02, 2024 | 6,712.00 | 6,712.00 | 6,624.00 | 6,699.00 | 6,699.00 | 431,900 |
| May 01, 2024 | 6,960.00 | 7,037.00 | 6,672.00 | 6,721.00 | 6,721.00 | 677,000 |
| Apr 30, 2024 | 7,027.00 | 7,069.00 | 6,953.00 | 7,038.00 | 7,038.00 | 329,500 |
| Apr 26, 2024 | 6,900.00 | 6,956.00 | 6,794.00 | 6,927.00 | 6,927.00 | 274,800 |
| Apr 25, 2024 | 6,913.00 | 6,983.00 | 6,814.00 | 6,822.00 | 6,822.00 | 272,000 |
| Apr 24, 2024 | 6,890.00 | 7,109.00 | 6,861.00 | 7,063.00 | 7,063.00 | 489,400 |
| Apr 23, 2024 | 6,777.00 | 6,868.00 | 6,735.00 | 6,843.00 | 6,843.00 | 357,700 |
| Apr 22, 2024 | 6,642.00 | 6,718.00 | 6,590.00 | 6,699.00 | 6,699.00 | 502,800 |
| Apr 19, 2024 | 6,865.00 | 6,889.00 | 6,563.00 | 6,669.00 | 6,669.00 | 640,000 |
| Apr 18, 2024 | 6,819.00 | 7,015.00 | 6,778.00 | 6,965.00 | 6,965.00 | 279,300 |
| Apr 17, 2024 | 7,085.00 | 7,085.00 | 6,886.00 | 6,897.00 | 6,897.00 | 324,800 |
| Apr 16, 2024 | 7,065.00 | 7,090.00 | 6,958.00 | 6,998.00 | 6,998.00 | 371,400 |
| Apr 15, 2024 | 7,103.00 | 7,189.00 | 7,066.00 | 7,189.00 | 7,189.00 | 237,300 |
| Apr 12, 2024 | 7,280.00 | 7,356.00 | 7,191.00 | 7,216.00 | 7,216.00 | 344,200 |
| Apr 11, 2024 | 7,044.00 | 7,115.00 | 7,022.00 | 7,102.00 | 7,102.00 | 227,500 |
| Apr 10, 2024 | 7,200.00 | 7,230.00 | 7,092.00 | 7,119.00 | 7,119.00 | 233,300 |
| Apr 09, 2024 | 7,070.00 | 7,221.00 | 7,057.00 | 7,203.00 | 7,203.00 | 293,500 |
| Apr 08, 2024 | 7,093.00 | 7,121.00 | 6,999.00 | 7,021.00 | 7,021.00 | 280,800 |
| Apr 05, 2024 | 7,015.00 | 7,094.00 | 6,835.00 | 6,993.00 | 6,993.00 | 424,100 |
| Apr 04, 2024 | 7,180.00 | 7,216.00 | 7,107.00 | 7,151.00 | 7,151.00 | 260,300 |
| Apr 03, 2024 | 7,040.00 | 7,172.00 | 7,015.00 | 7,105.00 | 7,105.00 | 347,700 |
| Apr 02, 2024 | 7,278.00 | 7,304.00 | 7,102.00 | 7,139.00 | 7,139.00 | 319,100 |
| Apr 01, 2024 | 7,439.00 | 7,442.00 | 7,181.00 | 7,208.00 | 7,208.00 | 395,400 |
| Mar 29, 2024 | 7,400.00 | 7,414.00 | 7,290.00 | 7,371.00 | 7,371.00 | 153,100 |
| Mar 28, 2024 | 7,424.00 | 7,532.00 | 7,366.00 | 7,376.00 | 7,376.00 | 330,700 |
| Mar 28, 2024 | 120 Dividend | |||||
| Mar 27, 2024 | 7,551.00 | 7,579.00 | 7,464.00 | 7,533.00 | 7,413.00 | 437,200 |
| Mar 26, 2024 | 7,350.00 | 7,620.00 | 7,344.00 | 7,578.00 | 7,457.28 | 555,800 |
| Mar 25, 2024 | 7,490.00 | 7,515.00 | 7,367.00 | 7,376.00 | 7,258.50 | 439,100 |
| Mar 22, 2024 | 7,578.00 | 7,578.00 | 7,440.00 | 7,494.00 | 7,374.62 | 430,500 |
| Mar 21, 2024 | 7,497.00 | 7,524.00 | 7,377.00 | 7,500.00 | 7,380.53 | 607,200 |
| Mar 19, 2024 | 7,349.00 | 7,412.00 | 7,264.00 | 7,387.00 | 7,269.33 | 582,300 |
| Mar 18, 2024 | 7,281.00 | 7,438.00 | 7,210.00 | 7,438.00 | 7,319.51 | 674,600 |
| Mar 15, 2024 | 7,334.00 | 7,345.00 | 7,152.00 | 7,297.00 | 7,180.76 | 582,100 |
| Mar 14, 2024 | 7,380.00 | 7,429.00 | 7,140.00 | 7,345.00 | 7,227.99 | 918,400 |
| Mar 13, 2024 | 7,842.00 | 7,850.00 | 7,421.00 | 7,474.00 | 7,354.94 | 755,100 |
| Mar 12, 2024 | 7,497.00 | 7,745.00 | 7,454.00 | 7,703.00 | 7,580.29 | 620,000 |
| Mar 11, 2024 | 7,569.00 | 7,634.00 | 7,445.00 | 7,591.00 | 7,470.08 | 647,100 |
| Mar 08, 2024 | 7,910.00 | 8,034.00 | 7,820.00 | 7,869.00 | 7,743.65 | 729,300 |
| Mar 07, 2024 | 8,355.00 | 8,355.00 | 7,955.00 | 7,976.00 | 7,848.94 | 1,027,100 |
| Mar 06, 2024 | 8,151.00 | 8,320.00 | 8,150.00 | 8,320.00 | 8,187.46 | 428,300 |
| Mar 05, 2024 | 8,192.00 | 8,416.00 | 8,113.00 | 8,370.00 | 8,236.67 | 577,700 |
| Mar 04, 2024 | 8,502.00 | 8,509.00 | 8,291.00 | 8,340.00 | 8,207.14 | 644,600 |
| Mar 01, 2024 | 8,288.00 | 8,534.00 | 8,280.00 | 8,428.00 | 8,293.74 | 707,700 |
| Feb 29, 2024 | 8,084.00 | 8,288.00 | 8,030.00 | 8,258.00 | 8,126.45 | 484,500 |
| Feb 28, 2024 | 8,300.00 | 8,300.00 | 8,115.00 | 8,156.00 | 8,026.08 | 493,200 |
| Feb 27, 2024 | 8,370.00 | 8,431.00 | 8,308.00 | 8,308.00 | 8,175.65 | 346,200 |
| Feb 26, 2024 | 8,600.00 | 8,600.00 | 8,314.00 | 8,365.00 | 8,231.75 | 628,000 |
| Feb 22, 2024 | 8,500.00 | 8,662.00 | 8,302.00 | 8,521.00 | 8,385.26 | 1,154,200 |
| Feb 21, 2024 | 8,060.00 | 8,227.00 | 8,055.00 | 8,075.00 | 7,946.37 | 368,100 |
| Feb 20, 2024 | 8,130.00 | 8,329.00 | 8,076.00 | 8,160.00 | 8,030.01 | 607,400 |
| Feb 19, 2024 | 8,193.00 | 8,256.00 | 8,088.00 | 8,168.00 | 8,037.88 | 531,400 |
| Feb 16, 2024 | 8,499.00 | 8,554.00 | 8,180.00 | 8,184.00 | 8,053.63 | 1,102,100 |
| Feb 15, 2024 | 8,886.00 | 8,891.00 | 8,314.00 | 8,355.00 | 8,221.91 | 1,232,600 |
| Feb 14, 2024 | 8,490.00 | 8,822.00 | 8,479.00 | 8,785.00 | 8,645.06 | 1,090,500 |
| Feb 13, 2024 | 8,420.00 | 8,529.00 | 8,332.00 | 8,525.00 | 8,389.20 | 915,800 |
| Feb 09, 2024 | 8,283.00 | 8,560.00 | 8,242.00 | 8,339.00 | 8,206.16 | 823,200 |
| Feb 08, 2024 | 8,170.00 | 8,466.00 | 8,129.00 | 8,372.00 | 8,238.63 | 1,091,700 |
| Feb 07, 2024 | 8,202.00 | 8,213.00 | 8,031.00 | 8,065.00 | 7,936.52 | 766,400 |
| Feb 06, 2024 | 8,065.00 | 8,279.00 | 8,054.00 | 8,269.00 | 8,137.28 | 954,700 |
| Feb 05, 2024 | 8,237.00 | 8,315.00 | 8,026.00 | 8,059.00 | 7,930.62 | 843,600 |
| Feb 02, 2024 | 7,787.00 | 8,210.00 | 7,740.00 | 8,109.00 | 7,979.82 | 1,544,300 |
| Feb 01, 2024 | 7,880.00 | 7,911.00 | 7,744.00 | 7,750.00 | 7,626.54 | 1,106,100 |
| Jan 31, 2024 | 7,767.00 | 8,005.00 | 7,636.00 | 7,911.00 | 7,784.98 | 1,950,100 |
| Jan 30, 2024 | 7,902.00 | 8,206.00 | 7,770.00 | 7,917.00 | 7,790.88 | 2,717,500 |
| Jan 29, 2024 | 7,980.00 | 8,099.00 | 7,905.00 | 8,052.00 | 7,923.73 | 793,400 |
| Jan 26, 2024 | 8,197.00 | 8,238.00 | 7,985.00 | 8,000.00 | 7,872.56 | 760,400 |
| Jan 25, 2024 | 8,318.00 | 8,387.00 | 8,190.00 | 8,347.00 | 8,214.03 | 644,200 |
| Jan 24, 2024 | 8,433.00 | 8,468.00 | 8,263.00 | 8,303.00 | 8,170.73 | 692,100 |
| Jan 23, 2024 | 8,591.00 | 8,641.00 | 8,416.00 | 8,444.00 | 8,309.49 | 780,000 |
| Jan 22, 2024 | 8,630.00 | 8,698.00 | 8,430.00 | 8,574.00 | 8,437.42 | 941,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.