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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,652	2,629	2,629	2,680	2,600	790,200
February 19, 2026	2,730	2,696.5	2,696.5	2,735	2,682	599,300
February 18, 2026	2,704	2,710.5	2,710.5	2,732.5	2,697.5	678,100
February 17, 2026	2,697.5	2,660.5	2,660.5	2,730	2,645	894,700
February 16, 2026	2,700	2,665	2,665	2,748	2,665	788,400
February 13, 2026	2,629	2,645	2,645	2,665	2,610	1.52M
February 12, 2026	2,629	2,656	2,656	2,677.5	2,615	735,600
February 10, 2026	2,550	2,599.5	2,599.5	2,599.5	2,518	884,100
February 09, 2026	2,577.5	2,560	2,560	2,583	2,518.5	1.28M
February 06, 2026	2,472	2,527.5	2,527.5	2,528.5	2,451.5	1.16M
February 05, 2026	2,514	2,495.5	2,495.5	2,523	2,473.5	545,900
February 04, 2026	2,571	2,477.5	2,477.5	2,578.5	2,477.5	1.1M
February 03, 2026	2,426	2,593	2,593	2,615	2,409.5	1.52M
February 02, 2026	2,685	2,457	2,457	2,723.5	2,428.5	2.62M
January 30, 2026	2,638.5	2,648	2,648	2,651	2,604	529,800
January 29, 2026	2,600	2,634.5	2,634.5	2,636.5	2,555	791,800
January 28, 2026	2,600	2,572.5	2,572.5	2,605	2,566	487,100
January 27, 2026	2,620	2,638	2,638	2,641.5	2,588.5	506,600
January 26, 2026	2,610	2,620	2,620	2,647	2,600.5	578,100
January 23, 2026	2,670	2,641	2,641	2,702.5	2,639	810,700
January 22, 2026	2,576	2,654.5	2,654.5	2,688	2,570	977,500
January 21, 2026	2,485.5	2,545.5	2,545.5	2,547.5	2,478.5	450,800
January 20, 2026	2,550	2,535.5	2,535.5	2,558.5	2,515.5	523,800
January 19, 2026	2,590	2,565	2,565	2,602	2,542	491,200
January 16, 2026	2,529	2,590	2,590	2,590.5	2,520	386,300
January 15, 2026	2,513.5	2,550	2,550	2,550	2,510	310,000
January 14, 2026	2,535	2,543	2,543	2,553.5	2,518.5	420,100
January 13, 2026	2,557	2,532.5	2,532.5	2,558.5	2,513	498,400
January 09, 2026	2,489	2,477	2,477	2,503.5	2,446	418,300
January 08, 2026	2,492.5	2,502	2,502	2,551.5	2,487	519,700
January 07, 2026	2,453	2,492.5	2,492.5	2,518.5	2,439	737,200
January 06, 2026	2,476.5	2,491	2,491	2,499.5	2,470	505,500
January 05, 2026	2,472.5	2,440	2,440	2,476	2,431	460,800
December 30, 2025	2,405	2,392.5	2,392.5	2,426.5	2,392.5	332,500
December 29, 2025	2,390	2,419	2,419	2,427.5	2,390	318,100
December 26, 2025	2,439	2,415	2,415	2,443	2,394.5	286,600
December 25, 2025	2,450	2,432	2,432	2,450	2,415.5	141,300
December 24, 2025	2,440	2,440	2,440	2,493	2,435	507,800
December 23, 2025	2,445.5	2,440	2,440	2,467	2,418.5	299,400
December 22, 2025	2,460	2,440.5	2,440.5	2,465.5	2,426	402,000
December 19, 2025	2,409	2,410	2,410	2,425	2,383	861,300
December 18, 2025	2,485	2,427	2,427	2,489.5	2,395.5	672,800
December 17, 2025	2,500.5	2,490	2,490	2,531	2,489	732,800
December 16, 2025	2,598.5	2,500	2,500	2,598.5	2,500	802,900
December 15, 2025	2,520	2,580.5	2,580.5	2,600	2,520	883,600
December 12, 2025	2,445	2,548	2,548	2,552	2,431.5	864,500
December 11, 2025	2,445	2,406.5	2,406.5	2,445	2,385	487,400
December 10, 2025	2,451	2,433	2,433	2,491	2,422	599,300
December 09, 2025	2,399	2,429	2,429	2,429	2,388.5	455,700
December 08, 2025	2,399.5	2,404	2,404	2,429.5	2,379	490,300
December 05, 2025	2,342	2,352.5	2,352.5	2,372.5	2,326	570,600
December 04, 2025	2,297	2,353	2,353	2,371.5	2,294.5	605,800
December 03, 2025	2,264	2,289	2,289	2,307.5	2,255	542,500
December 02, 2025	2,260.5	2,252	2,252	2,261.5	2,235	382,600
December 01, 2025	2,318.5	2,260	2,260	2,318.5	2,256	413,400
November 28, 2025	2,338	2,320	2,320	2,355	2,317	311,700
November 27, 2025	2,304	2,345	2,345	2,348	2,296	387,500
November 26, 2025	2,267	2,278.5	2,278.5	2,284.5	2,243	339,600
November 25, 2025	2,260	2,251	2,251	2,272.5	2,233.5	461,500
November 21, 2025	2,185	2,222	2,222	2,242.5	2,184	786,400

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