Macnica Fuji Electronics Holdings, Inc. (3132.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
3132.T Historical Return
If you invested ¥1000 in Macnica Fuji Electronics Holdings, Inc. (3132.T) 10 years ago, it would be worth ¥16,973.31 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥6,274.38, while ¥1000 invested 1 year ago would be worth ¥1,912.88. This corresponds to total returns of 1,597.33%, 527.44%, 91.29%, respectively, with annualized returns of 32.73%, 44.35%, 91.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
3132.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 4,131 | 4,133 | 4,133 | 4,333 | 4,085 | 2.8M |
| October 21, 2026 | 4,170 | 4,022 | 4,022 | 4,199 | 3,936 | 2.36M |
| October 20, 2026 | 4,498 | 4,078 | 4,078 | 4,508 | 4,045 | 2.22M |
| October 19, 2026 | 4,324 | 4,500 | 4,500 | 4,545 | 4,261 | 1.73M |
| October 16, 2026 | 4,605 | 4,504 | 4,504 | 4,659 | 4,440 | 2.49M |
| October 15, 2026 | 4,742 | 4,497 | 4,497 | 4,749 | 4,481 | 2.91M |
| October 14, 2026 | 4,851 | 4,978 | 4,978 | 5,096 | 4,786 | 3.15M |
| October 13, 2026 | 4,607 | 4,902 | 4,902 | 4,925 | 4,560 | 3.13M |
| October 09, 2026 | 4,465 | 4,634 | 4,634 | 4,725 | 4,450 | 1.97M |
| October 08, 2026 | 4,420 | 4,529 | 4,529 | 4,604 | 4,334 | 1.89M |
| October 07, 2026 | 4,421 | 4,420 | 4,420 | 4,488 | 4,357 | 1.51M |
| October 06, 2026 | 4,320 | 4,351 | 4,351 | 4,372 | 4,268 | 1.17M |
| October 05, 2026 | 4,245 | 4,300 | 4,300 | 4,310 | 4,235 | 1.28M |
| October 02, 2026 | 4,192 | 4,178 | 4,178 | 4,266 | 4,146 | 927,500 |
| October 01, 2026 | 4,240 | 4,199 | 4,199 | 4,249 | 4,133 | 1.1M |
| September 30, 2026 | 4,276 | 4,232 | 4,232 | 4,304 | 4,181 | 1.03M |
| September 29, 2026 | 4,224 | 4,255 | 4,255 | 4,261 | 4,176 | 623,200 |
| September 28, 2026 | 4,317 | 4,224 | 4,224 | 4,356 | 4,224 | 941,200 |
| September 25, 2026 | 4,153 | 4,287 | 4,287 | 4,296 | 4,100 | 1.17M |
| September 24, 2026 | 4,100 | 4,214 | 4,214 | 4,225 | 4,092 | 1.34M |
| September 18, 2026 | 3,997 | 4,088 | 4,088 | 4,118 | 3,933 | 1.37M |
| September 17, 2026 | 3,945 | 3,935 | 3,935 | 3,997 | 3,900 | 872,300 |
| September 16, 2026 | 3,840 | 3,915 | 3,915 | 3,915 | 3,812 | 844,700 |
| September 15, 2026 | 3,695 | 3,828 | 3,828 | 3,831 | 3,665 | 650,500 |
| September 11, 2026 | 3,500 | 3,761 | 3,761 | 3,762 | 3,492 | 964,200 |
| September 10, 2026 | 3,516 | 3,674 | 3,674 | 3,674 | 3,495 | 620,300 |
| September 09, 2026 | 3,476 | 3,551 | 3,551 | 3,567 | 3,431 | 728,500 |
| September 08, 2026 | 3,600 | 3,445 | 3,445 | 3,626 | 3,445 | 685,300 |
| September 07, 2026 | 3,605 | 3,649 | 3,649 | 3,692 | 3,600 | 631,200 |
| September 04, 2026 | 3,547 | 3,547 | 3,547 | 3,564 | 3,476 | 591,200 |
| September 03, 2026 | 3,535 | 3,501 | 3,501 | 3,577 | 3,465 | 750,500 |
| September 02, 2026 | 3,606 | 3,544 | 3,544 | 3,645 | 3,493 | 911,700 |
| September 01, 2026 | 3,670 | 3,746 | 3,746 | 3,746 | 3,658 | 1.06M |
| August 31, 2026 | 3,590 | 3,710 | 3,710 | 3,727 | 3,551 | 879,000 |
| August 28, 2026 | 3,647 | 3,577 | 3,577 | 3,706 | 3,567 | 993,500 |
| August 27, 2026 | 3,633 | 3,599 | 3,599 | 3,711 | 3,565 | 1.13M |
| August 26, 2026 | 3,440 | 3,520 | 3,520 | 3,535 | 3,431 | 1.17M |
| August 25, 2026 | 3,390 | 3,433 | 3,433 | 3,460 | 3,338 | 880,800 |
| August 24, 2026 | 3,333 | 3,410 | 3,410 | 3,429 | 3,325 | 656,300 |
| August 21, 2026 | 3,290 | 3,332 | 3,332 | 3,340 | 3,237 | 732,900 |
| August 20, 2026 | 3,276 | 3,349 | 3,349 | 3,351 | 3,230 | 828,700 |
| August 19, 2026 | 3,430 | 3,285 | 3,285 | 3,438 | 3,272 | 967,000 |
| August 18, 2026 | 3,765 | 3,596 | 3,596 | 3,812 | 3,584 | 621,500 |
| August 17, 2026 | 3,821 | 3,760 | 3,760 | 3,846 | 3,700 | 424,400 |
| August 14, 2026 | 3,735 | 3,798 | 3,798 | 3,914 | 3,734 | 1.07M |
| August 13, 2026 | 3,787 | 3,723 | 3,723 | 3,812 | 3,713 | 586,900 |
| August 12, 2026 | 3,647 | 3,676 | 3,676 | 3,676 | 3,594 | 599,900 |
| August 10, 2026 | 3,650 | 3,592 | 3,592 | 3,670 | 3,562 | 699,300 |
| August 07, 2026 | 3,716 | 3,621 | 3,621 | 3,721 | 3,531 | 822,200 |
| August 06, 2026 | 3,724 | 3,705 | 3,705 | 3,819 | 3,681 | 831,000 |
| August 05, 2026 | 3,550 | 3,846 | 3,846 | 3,855 | 3,524 | 1.44M |
| August 04, 2026 | 3,300 | 3,450 | 3,450 | 3,478 | 3,290 | 1.34M |
| August 03, 2026 | 3,201 | 3,262 | 3,262 | 3,286 | 3,138 | 920,600 |
| July 31, 2026 | 3,289 | 3,295 | 3,295 | 3,480 | 3,264 | 1.96M |
| July 30, 2026 | 2,949.5 | 3,105 | 3,105 | 3,136 | 2,919.5 | 1.55M |
| July 29, 2026 | 3,125 | 2,954 | 2,954 | 3,138 | 2,902 | 1.59M |
| July 28, 2026 | 3,439 | 3,082 | 3,082 | 3,439 | 3,024 | 3.27M |
| July 27, 2026 | 3,440 | 3,579 | 3,579 | 3,692 | 3,359 | 3.62M |
| July 24, 2026 | 3,350 | 3,378 | 3,378 | 3,392 | 3,337 | 772,200 |
| July 23, 2026 | 3,368 | 3,409 | 3,409 | 3,440 | 3,355 | 673,300 |
AD
