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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,285	2,246	2,246	2,291	2,232	517,600
November 19, 2025	2,245	2,225.5	2,225.5	2,265.5	2,217.5	423,600
November 18, 2025	2,313	2,236	2,236	2,333	2,232.5	437,200
November 17, 2025	2,330	2,340.5	2,340.5	2,361.5	2,323.5	578,500
November 14, 2025	2,345.5	2,331	2,331	2,397.5	2,331	616,800
November 13, 2025	2,445.5	2,413	2,413	2,467	2,405	944,800
November 12, 2025	2,340	2,420	2,420	2,426	2,333	938,200
November 11, 2025	2,368	2,351	2,351	2,382.5	2,328.5	741,200
November 10, 2025	2,320	2,340	2,340	2,344	2,319.5	925,100
November 07, 2025	2,288	2,270	2,270	2,290	2,234.5	1.27M
November 06, 2025	2,203.5	2,255	2,255	2,273	2,187	899,700
November 05, 2025	2,203.5	2,255	2,255	2,273	2,187	1.03M
November 04, 2025	2,164.5	2,143	2,143	2,183.5	2,092	1.03M
October 31, 2025	2,179.5	2,199	2,199	2,214.5	2,169	910,900
October 30, 2025	2,179.5	2,199	2,199	2,214.5	2,169	1.61M
October 29, 2025	2,170	2,090.5	2,090.5	2,170	2,069	829,700
October 28, 2025	2,190	2,173	2,173	2,231	2,168	1.09M
October 27, 2025	2,250	2,164	2,164	2,285.5	2,111	2.07M
October 24, 2025	2,235	2,209	2,209	2,236.5	2,208.5	555,700
October 23, 2025	2,172.5	2,207	2,207	2,226	2,160.5	757,800
October 22, 2025	2,156	2,186	2,186	2,194	2,141.5	871,200
October 21, 2025	2,160	2,161	2,161	2,191	2,151	568,100
October 20, 2025	2,124	2,146	2,146	2,158.5	2,089	614,400
October 17, 2025	2,080	2,058.5	2,058.5	2,085.5	2,055.5	380,200
October 16, 2025	2,107.5	2,086	2,086	2,117	2,081	461,600
October 15, 2025	2,039	2,085.5	2,085.5	2,088	2,039	638,100
October 14, 2025	2,000	2,010	2,010	2,038	1,989	846,200
October 10, 2025	2,089	2,004	2,004	2,089	2,004	725,100
October 09, 2025	2,090	2,118.5	2,118.5	2,118.5	2,068.5	516,800
October 08, 2025	2,097.5	2,081	2,081	2,119.5	2,081	369,500
October 07, 2025	2,113	2,103.5	2,103.5	2,138.5	2,103.5	502,400
October 06, 2025	2,087	2,101.5	2,101.5	2,110	2,042.5	828,900
October 03, 2025	1,998	2,005	2,005	2,020	1,992.5	418,500
October 02, 2025	1,991	1,992.5	1,992.5	2,015.5	1,972	522,200
October 01, 2025	2,033	2,004	2,004	2,046.5	2,002.5	530,600
September 30, 2025	2,061	2,053	2,053	2,072	2,034	445,700
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

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