Macnica Fuji Electronics Holdings, Inc. - 3132.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,097.5	2,072.5	2,072.5	2,102	2,065	364,400
September 26, 2025	2,091	2,107.5	2,107.5	2,114	2,088	524,200
September 25, 2025	2,100	2,102	2,102	2,109.5	2,088	482,100
September 24, 2025	2,115	2,107.5	2,107.5	2,121.5	2,090.5	449,000
September 22, 2025	2,108	2,127	2,127	2,127	2,107	294,400
September 19, 2025	2,145	2,111.5	2,111.5	2,155	2,093	791,400
September 18, 2025	2,132	2,118	2,118	2,132	2,104	400,400
September 17, 2025	2,152.5	2,139	2,139	2,171	2,116	566,700
September 16, 2025	2,155.5	2,178.5	2,178.5	2,196.5	2,153	559,800
September 12, 2025	2,144.5	2,155.5	2,155.5	2,174	2,142	595,100
September 11, 2025	2,118	2,144	2,144	2,158.5	2,109	579,500
September 10, 2025	2,113	2,119	2,119	2,128.5	2,102.5	371,000
September 09, 2025	2,064	2,105.5	2,105.5	2,135	2,056	675,000
September 08, 2025	2,070.5	2,059.5	2,059.5	2,076	2,050.5	340,200
September 05, 2025	2,026	2,057.5	2,057.5	2,065	2,017.5	501,500
September 04, 2025	2,022	2,016	2,016	2,023.5	2,000.5	366,300
September 03, 2025	1,983.5	2,002	2,002	2,016	1,976.5	488,500
September 02, 2025	2,016.5	2,001.5	2,001.5	2,034	1,995.5	421,700
September 01, 2025	2,002	2,012	2,012	2,028.5	1,992.5	344,900
August 29, 2025	2,047.5	2,029	2,029	2,049	2,027	369,300
August 28, 2025	2,028	2,053	2,053	2,058	2,022.5	537,000
August 27, 2025	2,035	2,028	2,028	2,045.5	2,008.5	433,900
August 26, 2025	2,011	2,024	2,024	2,038	2,007	764,000
August 25, 2025	2,040	2,033	2,033	2,053	2,016	720,100
August 22, 2025	2,046	2,032	2,032	2,056.5	2,009	927,700
August 21, 2025	2,090	2,056	2,056	2,103.5	2,043	698,500
August 20, 2025	2,098.5	2,103.5	2,103.5	2,105.5	2,082	527,900
August 19, 2025	2,086	2,107	2,107	2,126	2,083.5	518,100
August 18, 2025	2,081.5	2,086.5	2,086.5	2,096.5	2,070	532,500
August 15, 2025	2,082	2,063.5	2,063.5	2,084	2,055.5	615,500
August 14, 2025	2,157.5	2,095	2,095	2,159	2,087	374,000
August 13, 2025	2,139.5	2,151	2,151	2,177	2,128	572,300
August 12, 2025	2,145.5	2,128.5	2,128.5	2,161.5	2,075.5	1.52M
August 08, 2025	2,126	2,132.5	2,132.5	2,144	2,119.5	606,300
August 07, 2025	2,080	2,113	2,113	2,120	2,072.5	654,500
August 06, 2025	2,038	2,081	2,081	2,091.5	2,038	703,500
August 05, 2025	2,025	2,031.5	2,031.5	2,036.5	1,997.5	521,100
August 04, 2025	1,950	2,002	2,002	2,003.5	1,947.5	529,600
August 01, 2025	1,966	1,988	1,988	2,007	1,957.5	465,500
July 31, 2025	1,959	1,985	1,985	2,003.5	1,952.5	719,500
July 30, 2025	1,931.5	1,952.5	1,952.5	1,961.5	1,924	567,700
July 29, 2025	1,971.5	1,931.5	1,931.5	1,990	1,901	1.21M
July 28, 2025	1,990.5	1,891.5	1,891.5	2,013.5	1,826	1.92M
July 25, 2025	1,994.5	1,982.5	1,982.5	2,003	1,977.5	552,300
July 24, 2025	2,015	2,003	2,003	2,034.5	2,003	524,300
July 23, 2025	1,972.5	1,993.5	1,993.5	1,999.5	1,960	630,800
July 22, 2025	1,941	1,932.5	1,932.5	1,961.5	1,924.5	281,500
July 18, 2025	1,972	1,951.5	1,951.5	1,987	1,947	358,000
July 17, 2025	1,921.5	1,950.5	1,950.5	1,953	1,920	221,300
July 16, 2025	1,950	1,928.5	1,928.5	1,950	1,924	292,400
July 15, 2025	1,950	1,943	1,943	1,955.5	1,931.5	219,100
July 14, 2025	1,925	1,939	1,939	1,945	1,920.5	280,900
July 11, 2025	1,941.5	1,951	1,951	1,964	1,934	315,800
July 10, 2025	1,931.5	1,928.5	1,928.5	1,940	1,903.5	413,000
July 09, 2025	1,926	1,931	1,931	1,931.5	1,906	300,400
July 08, 2025	1,899	1,910.5	1,910.5	1,914	1,882.5	300,700
July 07, 2025	1,921.5	1,892.5	1,892.5	1,930.5	1,888	277,400
July 04, 2025	1,947.5	1,934.5	1,934.5	1,952.5	1,929	217,100
July 03, 2025	1,918	1,945	1,945	1,959.5	1,912	376,300
July 02, 2025	1,904	1,921.5	1,921.5	1,941	1,902.5	430,600

Macnica Fuji Electronics Holdings, Inc. (3132.T) JPX