Stock listing
Tokyo:3132 Macnica Holdings Inc. (マクニカホールディングス) 株価
Home listing (Tokyo) of Macnica Holdings Inc.
Follow Macnica Holdings Inc. into a list and get an email when it puts out news.
Share price · TSE:3132
¥3,423.00 JPY -282.00 (-7.6%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥3,216.00 – ¥3,662.00 JPYNov 4, 2026
- Volume
- 3.66M sharesNov 4, 2026
- Market cap
- ¥613.0B JPYAt the close on Nov 4, 2026 · price × 179.1M shares outstanding
- Traded on an average day
- ¥5.50B JPYMedian day 1.06M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3132 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3,423.00 | -282.00 | -7.6% | ¥3,652.00 | ¥3,662.00 | ¥3,216.00 | 3,660,800 | |
| ¥3,705.00 | -152.00 | -3.9% | ¥3,802.00 | ¥3,997.00 | ¥3,586.00 | 5,381,500 | |
| ¥3,857.00 | -257.00 | -6.2% | ¥4,063.00 | ¥4,072.00 | ¥3,832.00 | 1,441,600 | |
| ¥4,114.00 | -127.00 | -3.0% | ¥4,220.00 | ¥4,244.00 | ¥4,025.00 | 1,855,900 | |
| ¥4,241.00 | -36.00 | -0.8% | ¥4,347.00 | ¥4,406.00 | ¥4,205.00 | 1,898,800 | |
| ¥4,277.00 | +95.00 | +2.3% | ¥4,295.00 | ¥4,429.00 | ¥4,246.00 | 1,654,000 | |
| ¥4,182.00 | +109.00 | +2.7% | ¥4,112.00 | ¥4,213.00 | ¥4,058.00 | 1,305,200 | |
| ¥4,073.00 | -60.00 | -1.5% | ¥4,072.00 | ¥4,180.00 | ¥3,881.00 | 1,888,600 | |
| ¥4,133.00 | +111.00 | +2.8% | ¥4,131.00 | ¥4,333.00 | ¥4,085.00 | 2,799,500 | |
| ¥4,022.00 | -56.00 | -1.4% | ¥4,170.00 | ¥4,199.00 | ¥3,936.00 | 2,364,700 | |
| ¥4,078.00 | -422.00 | -9.4% | ¥4,498.00 | ¥4,508.00 | ¥4,045.00 | 2,219,900 | |
| ¥4,500.00 | -4.00 | -0.1% | ¥4,324.00 | ¥4,545.00 | ¥4,261.00 | 1,730,300 | |
| ¥4,504.00 | +7.00 | +0.2% | ¥4,605.00 | ¥4,659.00 | ¥4,440.00 | 2,492,300 | |
| ¥4,497.00 | -481.00 | -9.7% | ¥4,742.00 | ¥4,749.00 | ¥4,481.00 | 2,909,300 | |
| ¥4,978.00 | +76.00 | +1.6% | ¥4,851.00 | ¥5,096.00 | ¥4,786.00 | 3,147,200 | |
| ¥4,902.00 | +268.00 | +5.8% | ¥4,607.00 | ¥4,925.00 | ¥4,560.00 | 3,126,600 | |
| ¥4,634.00 | +105.00 | +2.3% | ¥4,465.00 | ¥4,725.00 | ¥4,450.00 | 1,969,800 | |
| ¥4,529.00 | +109.00 | +2.5% | ¥4,420.00 | ¥4,604.00 | ¥4,334.00 | 1,891,200 | |
| ¥4,420.00 | +69.00 | +1.6% | ¥4,421.00 | ¥4,488.00 | ¥4,357.00 | 1,505,100 | |
| ¥4,351.00 | +51.00 | +1.2% | ¥4,320.00 | ¥4,372.00 | ¥4,268.00 | 1,167,900 | |
| ¥4,300.00 | +122.00 | +2.9% | ¥4,245.00 | ¥4,310.00 | ¥4,235.00 | 1,281,000 | |
| ¥4,178.00 | -21.00 | -0.5% | ¥4,192.00 | ¥4,266.00 | ¥4,146.00 | 927,500 | |
| ¥4,199.00 | -33.00 | -0.8% | ¥4,240.00 | ¥4,249.00 | ¥4,133.00 | 1,103,100 | |
| ¥4,232.00 | -23.00 | -0.5% | ¥4,276.00 | ¥4,304.00 | ¥4,181.00 | 1,030,400 | |
| ¥4,255.00 | +31.00 | +0.7% | ¥4,224.00 | ¥4,261.00 | ¥4,176.00 | 623,200 | |
| ¥4,224.00 | -63.00 | -1.5% | ¥4,317.00 | ¥4,356.00 | ¥4,224.00 | 941,200 | |
| ¥4,287.00 | +73.00 | +1.7% | ¥4,153.00 | ¥4,296.00 | ¥4,100.00 | 1,174,400 | |
| ¥4,214.00 | +126.00 | +3.1% | ¥4,100.00 | ¥4,225.00 | ¥4,092.00 | 1,341,500 | |
| ¥4,088.00 | +153.00 | +3.9% | ¥3,997.00 | ¥4,118.00 | ¥3,933.00 | 1,367,800 | |
| ¥3,935.00 | +20.00 | +0.5% | ¥3,945.00 | ¥3,997.00 | ¥3,900.00 | 872,300 | |
| ¥3,915.00 | +87.00 | +2.3% | ¥3,840.00 | ¥3,915.00 | ¥3,812.00 | 844,700 | |
| ¥3,828.00 | +68.00 | +1.8% | ¥3,695.00 | ¥3,831.00 | ¥3,665.00 | 650,500 | |
| ¥3,760.00 | -1.00 | 0.0% | ¥3,752.00 | ¥3,827.00 | ¥3,702.00 | 1,048,500 | |
| ¥3,761.00 | +87.00 | +2.4% | ¥3,500.00 | ¥3,762.00 | ¥3,492.00 | 964,200 | |
| ¥3,674.00 | +123.00 | +3.5% | ¥3,516.00 | ¥3,674.00 | ¥3,495.00 | 620,300 | |
| ¥3,551.00 | +106.00 | +3.1% | ¥3,476.00 | ¥3,567.00 | ¥3,431.00 | 728,500 | |
| ¥3,445.00 | -204.00 | -5.6% | ¥3,600.00 | ¥3,626.00 | ¥3,445.00 | 685,300 | |
| ¥3,649.00 | +102.00 | +2.9% | ¥3,605.00 | ¥3,692.00 | ¥3,600.00 | 631,200 | |
| ¥3,547.00 | +46.00 | +1.3% | ¥3,547.00 | ¥3,564.00 | ¥3,476.00 | 591,200 | |
| ¥3,501.00 | -43.00 | -1.2% | ¥3,535.00 | ¥3,577.00 | ¥3,465.00 | 750,500 | |
| ¥3,544.00 | -202.00 | -5.4% | ¥3,606.00 | ¥3,645.00 | ¥3,493.00 | 911,700 | |
| ¥3,746.00 | +36.00 | +1.0% | ¥3,670.00 | ¥3,746.00 | ¥3,658.00 | 1,062,200 | |
| ¥3,710.00 | +133.00 | +3.7% | ¥3,590.00 | ¥3,727.00 | ¥3,551.00 | 879,000 | |
| ¥3,577.00 | -22.00 | -0.6% | ¥3,647.00 | ¥3,706.00 | ¥3,567.00 | 993,500 | |
| ¥3,599.00 | +79.00 | +2.2% | ¥3,633.00 | ¥3,711.00 | ¥3,565.00 | 1,129,800 | |
| ¥3,520.00 | +87.00 | +2.5% | ¥3,440.00 | ¥3,535.00 | ¥3,431.00 | 1,167,400 | |
| ¥3,433.00 | +23.00 | +0.7% | ¥3,390.00 | ¥3,460.00 | ¥3,338.00 | 880,800 | |
| ¥3,410.00 | +78.00 | +2.3% | ¥3,333.00 | ¥3,429.00 | ¥3,325.00 | 656,300 | |
| ¥3,332.00 | -17.00 | -0.5% | ¥3,290.00 | ¥3,340.00 | ¥3,237.00 | 732,900 | |
| ¥3,349.00 | +64.00 | +1.9% | ¥3,276.00 | ¥3,351.00 | ¥3,230.00 | 828,700 | |
| ¥3,285.00 | -311.00 | -8.6% | ¥3,430.00 | ¥3,438.00 | ¥3,272.00 | 967,000 | |
| ¥3,596.00 | -164.00 | -4.4% | ¥3,765.00 | ¥3,812.00 | ¥3,584.00 | 621,500 | |
| ¥3,760.00 | -38.00 | -1.0% | ¥3,821.00 | ¥3,846.00 | ¥3,700.00 | 424,400 | |
| ¥3,798.00 | +75.00 | +2.0% | ¥3,735.00 | ¥3,914.00 | ¥3,734.00 | 1,067,800 | |
| ¥3,723.00 | +47.00 | +1.3% | ¥3,787.00 | ¥3,812.00 | ¥3,713.00 | 586,900 | |
| ¥3,676.00 | +84.00 | +2.3% | ¥3,647.00 | ¥3,676.00 | ¥3,594.00 | 599,900 | |
| ¥3,592.00 | -29.00 | -0.8% | ¥3,650.00 | ¥3,670.00 | ¥3,562.00 | 699,300 | |
| ¥3,621.00 | -84.00 | -2.3% | ¥3,716.00 | ¥3,721.00 | ¥3,531.00 | 822,200 | |
| ¥3,705.00 | -141.00 | -3.7% | ¥3,724.00 | ¥3,819.00 | ¥3,681.00 | 831,000 | |
| ¥3,846.00 | +396.00 | +11.5% | ¥3,550.00 | ¥3,855.00 | ¥3,524.00 | 1,437,200 | |
| ¥3,450.00 | +188.00 | +5.8% | ¥3,300.00 | ¥3,478.00 | ¥3,290.00 | 1,338,100 |
- Ticker
- Tokyo:3132
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Nov 2, 2026
Revisions to Consolidated Earnings Forecasts, Distribution of Surplus (Interim Dividend), and Year-end Dividend Forecast (Increase)
Latest deck · Nov 2, 2026
H1 FY2026 Earnings Presentation
Earnings · 47 slides
Latest news
Revisions to Consolidated Earnings Forecasts, Distribution of Surplus (Interim Dividend), and Year-end Dividend Forecast (Increase)
Nov 2, 2026
Closed ¥3,705.00 (-3.9%) on Nov 2, 2026
Financial Results for FY2026 1H (Presentation)
Nov 2, 2026
Closed ¥3,705.00 (-3.9%) on Nov 2, 2026
Financial Results for FY2026 1H (Data)
Nov 2, 2026
Closed ¥3,705.00 (-3.9%) on Nov 2, 2026
Decision on Matters Relating to the Purchase of Treasury Shares
Nov 2, 2026
Closed ¥3,705.00 (-3.9%) on Nov 2, 2026
Consolidated Interim Financial Results for the Six Months Ended September 30, 2026 (Under Japanese GAAP)
Nov 2, 2026
Closed ¥3,705.00 (-3.9%) on Nov 2, 2026
Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under Japanese GAAP)
Jul 27, 2026
Closed ¥3,579.00 (+6.0%) on Jul 27, 2026
Notice Regarding the Completion of Payment for the Disposition of Treasury Shares under Restricted Share Remuneration
Jul 23, 2026
Closed ¥3,378.00 (-0.9%) on Jul 24, 2026
Notice Regarding the Disposal of Treasury Shares under Restricted Share Remuneration
Jun 24, 2026
Closed ¥3,210.00 (-3.6%) on Jun 24, 2026
Decks
H1 FY2026 Earnings Presentation
Earnings · 47 slides · Nov 2, 2026
Q2 FY2027/3 Earnings Presentation
Earnings · 47 slides · Nov 2, 2026
Q2 FY2027 Earnings Presentation
Earnings · 6 slides · Nov 2, 2026
Q1 FY2026 Earnings Presentation
Earnings · 17 slides · Jul 27, 2026
Macnica Holdings Inc. on 6ix
- News releases
- 14 in the last 12 months · 24 in all · newest Nov 2, 2026 · oldest 2016
- Decks
- 6 decks · latest Nov 2, 2026
Where Macnica Holdings Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:3132 マクニカホールディングス · Home listing · This page | Tokyo | Japan | JPY |
| OTC:MCNCF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about Macnica Holdings Inc.