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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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