m-up holdings, Inc. (TYO:3661)
Japan · Delayed Price · Currency is JPY 1,790.00
+29.00 (1.65%)
Nov 21, 2025, 3:30 PM JST
m-up holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,725.00 | 1,803.00 | 1,725.00 | 1,790.00 | 1,790.00 | 1.65% | 292,400 |
| Nov 20, 2025 | 1,755.00 | 1,774.00 | 1,732.00 | 1,761.00 | 1,761.00 | 0.06% | 409,600 |
| Nov 19, 2025 | 1,752.00 | 1,784.00 | 1,732.00 | 1,760.00 | 1,760.00 | -0.40% | 433,100 |
| Nov 18, 2025 | 1,723.00 | 1,768.00 | 1,722.00 | 1,767.00 | 1,767.00 | 1.67% | 571,100 |
| Nov 17, 2025 | 1,900.00 | 1,900.00 | 1,723.00 | 1,738.00 | 1,738.00 | -5.90% | 1,105,000 |
| Nov 14, 2025 | 1,854.00 | 1,882.00 | 1,830.00 | 1,847.00 | 1,847.00 | - | 500,400 |
| Nov 13, 2025 | 1,874.00 | 1,879.00 | 1,836.00 | 1,847.00 | 1,847.00 | -0.11% | 348,300 |
| Nov 12, 2025 | 1,818.00 | 1,867.00 | 1,807.00 | 1,849.00 | 1,849.00 | 1.76% | 227,300 |
| Nov 11, 2025 | 1,856.00 | 1,856.00 | 1,796.00 | 1,817.00 | 1,817.00 | 0.06% | 193,300 |
| Nov 10, 2025 | 1,815.00 | 1,828.00 | 1,795.00 | 1,816.00 | 1,816.00 | 0.11% | 292,800 |
| Nov 7, 2025 | 1,798.00 | 1,818.00 | 1,782.00 | 1,814.00 | 1,814.00 | 1.57% | 344,000 |
| Nov 6, 2025 | 1,896.00 | 1,901.00 | 1,775.00 | 1,786.00 | 1,786.00 | -5.80% | 671,100 |
| Nov 5, 2025 | 1,868.00 | 1,903.00 | 1,841.00 | 1,896.00 | 1,896.00 | -0.58% | 259,000 |
| Nov 4, 2025 | 1,932.00 | 1,943.00 | 1,902.00 | 1,907.00 | 1,907.00 | -1.29% | 297,300 |
| Oct 31, 2025 | 1,920.00 | 1,958.00 | 1,902.00 | 1,932.00 | 1,932.00 | 0.10% | 198,000 |
| Oct 30, 2025 | 1,903.00 | 1,954.00 | 1,901.00 | 1,930.00 | 1,930.00 | 0.10% | 167,500 |
| Oct 29, 2025 | 1,990.00 | 1,992.00 | 1,917.00 | 1,928.00 | 1,928.00 | -2.72% | 291,500 |
| Oct 28, 2025 | 2,027.00 | 2,040.00 | 1,970.00 | 1,982.00 | 1,982.00 | -3.22% | 284,300 |
| Oct 27, 2025 | 2,046.00 | 2,062.00 | 2,024.00 | 2,048.00 | 2,048.00 | 1.84% | 301,500 |
| Oct 24, 2025 | 2,047.00 | 2,068.00 | 1,990.00 | 2,011.00 | 2,011.00 | -3.36% | 370,100 |
| Oct 23, 2025 | 1,995.00 | 2,105.00 | 1,987.00 | 2,081.00 | 2,081.00 | 5.15% | 638,500 |
| Oct 22, 2025 | 1,980.00 | 2,006.00 | 1,972.00 | 1,979.00 | 1,979.00 | -0.05% | 185,200 |
| Oct 21, 2025 | 2,000.00 | 2,024.00 | 1,962.00 | 1,980.00 | 1,980.00 | -1.93% | 303,100 |
| Oct 20, 2025 | 1,982.00 | 2,053.00 | 1,970.00 | 2,019.00 | 2,019.00 | 3.22% | 785,400 |
| Oct 17, 2025 | 1,905.00 | 1,990.00 | 1,889.00 | 1,956.00 | 1,956.00 | 10.51% | 1,090,000 |
| Oct 16, 2025 | 1,832.00 | 1,848.00 | 1,764.00 | 1,770.00 | 1,770.00 | -4.27% | 709,500 |
| Oct 15, 2025 | 1,926.00 | 1,928.00 | 1,835.00 | 1,849.00 | 1,849.00 | -2.68% | 720,900 |
| Oct 14, 2025 | 1,909.00 | 1,923.00 | 1,883.00 | 1,900.00 | 1,900.00 | -1.91% | 308,800 |
| Oct 10, 2025 | 1,980.00 | 1,988.00 | 1,932.00 | 1,937.00 | 1,937.00 | -2.76% | 297,800 |
| Oct 9, 2025 | 1,961.00 | 2,026.00 | 1,934.00 | 1,992.00 | 1,992.00 | 1.12% | 363,000 |
| Oct 8, 2025 | 1,973.00 | 1,999.00 | 1,962.00 | 1,970.00 | 1,970.00 | -1.10% | 171,200 |
| Oct 7, 2025 | 2,017.00 | 2,020.00 | 1,978.00 | 1,992.00 | 1,992.00 | -1.19% | 216,500 |
| Oct 6, 2025 | 2,054.00 | 2,059.00 | 1,987.00 | 2,016.00 | 2,016.00 | 0.85% | 197,000 |
| Oct 3, 2025 | 2,002.00 | 2,021.00 | 1,992.00 | 1,999.00 | 1,999.00 | 0.55% | 163,200 |
| Oct 2, 2025 | 2,053.00 | 2,053.00 | 1,979.00 | 1,988.00 | 1,988.00 | -2.12% | 310,700 |
| Oct 1, 2025 | 2,078.00 | 2,093.00 | 2,028.00 | 2,031.00 | 2,031.00 | -4.11% | 370,600 |
| Sep 30, 2025 | 2,038.00 | 2,133.00 | 2,033.00 | 2,118.00 | 2,118.00 | 4.80% | 452,000 |
| Sep 29, 2025 | 2,070.00 | 2,081.00 | 2,008.00 | 2,021.00 | 2,021.00 | -1.70% | 262,300 |
| Sep 26, 2025 | 2,056.00 | 2,083.00 | 2,053.00 | 2,056.00 | 2,056.00 | -0.77% | 347,400 |
| Sep 25, 2025 | 2,103.00 | 2,129.00 | 2,062.00 | 2,072.00 | 2,072.00 | -2.45% | 373,500 |
| Sep 24, 2025 | 2,125.00 | 2,127.00 | 2,087.00 | 2,124.00 | 2,124.00 | -1.07% | 362,100 |
| Sep 22, 2025 | 2,225.00 | 2,226.00 | 2,135.00 | 2,147.00 | 2,147.00 | -3.07% | 327,800 |
| Sep 19, 2025 | 2,277.00 | 2,277.00 | 2,181.00 | 2,215.00 | 2,215.00 | -2.64% | 437,200 |
| Sep 18, 2025 | 2,245.00 | 2,304.00 | 2,232.00 | 2,275.00 | 2,275.00 | 1.34% | 416,400 |
| Sep 17, 2025 | 2,230.00 | 2,259.00 | 2,213.00 | 2,245.00 | 2,245.00 | -0.18% | 220,100 |
| Sep 16, 2025 | 2,192.00 | 2,253.00 | 2,192.00 | 2,249.00 | 2,249.00 | 2.60% | 247,000 |
| Sep 12, 2025 | 2,197.00 | 2,210.00 | 2,175.00 | 2,192.00 | 2,192.00 | 0.41% | 185,700 |
| Sep 11, 2025 | 2,262.00 | 2,269.00 | 2,172.00 | 2,183.00 | 2,183.00 | -3.06% | 318,500 |
| Sep 10, 2025 | 2,233.00 | 2,254.00 | 2,222.00 | 2,252.00 | 2,252.00 | 1.81% | 287,100 |
| Sep 9, 2025 | 2,263.00 | 2,280.00 | 2,200.00 | 2,212.00 | 2,212.00 | -0.90% | 320,100 |