m-up holdings, Inc. (TYO:3661)
Japan · Delayed Price · Currency is JPY 633.00
+10.00 (1.61%)
Mar 24, 2026, 3:30 PM JST
m-up holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 650.00 | 662.00 | 646.00 | 653.00 | 653.00 | -1.80% | 819,100 |
| Mar 18, 2026 | 651.00 | 665.00 | 650.00 | 665.00 | 665.00 | 1.99% | 576,900 |
| Mar 17, 2026 | 663.00 | 670.00 | 649.00 | 652.00 | 652.00 | -1.95% | 580,900 |
| Mar 16, 2026 | 681.00 | 682.00 | 664.00 | 665.00 | 665.00 | -3.62% | 723,300 |
| Mar 13, 2026 | 680.00 | 695.00 | 679.00 | 690.00 | 690.00 | 1.47% | 616,500 |
| Mar 12, 2026 | 695.00 | 696.00 | 675.00 | 680.00 | 680.00 | -5.16% | 960,400 |
| Mar 11, 2026 | 714.00 | 732.00 | 712.00 | 717.00 | 717.00 | -0.69% | 934,100 |
| Mar 10, 2026 | 703.00 | 723.00 | 698.00 | 722.00 | 722.00 | 3.59% | 952,000 |
| Mar 9, 2026 | 670.00 | 700.00 | 666.00 | 697.00 | 697.00 | -0.85% | 1,008,000 |
| Mar 6, 2026 | 676.00 | 707.00 | 674.00 | 703.00 | 703.00 | 6.19% | 1,545,900 |
| Mar 5, 2026 | 669.00 | 673.00 | 662.00 | 662.00 | 662.00 | 0.46% | 811,700 |
| Mar 4, 2026 | 663.00 | 665.00 | 645.00 | 659.00 | 659.00 | -0.60% | 1,128,700 |
| Mar 3, 2026 | 669.00 | 675.00 | 660.00 | 663.00 | 663.00 | -1.92% | 999,800 |
| Mar 2, 2026 | 670.00 | 684.00 | 665.00 | 676.00 | 676.00 | -1.02% | 917,100 |
| Feb 27, 2026 | 678.00 | 689.00 | 671.00 | 683.00 | 683.00 | - | 1,182,500 |
| Feb 26, 2026 | 670.00 | 694.00 | 670.00 | 683.00 | 683.00 | 3.96% | 1,456,200 |
| Feb 25, 2026 | 657.00 | 668.00 | 650.00 | 657.00 | 657.00 | -2.95% | 1,942,400 |
| Feb 24, 2026 | 706.00 | 706.00 | 676.00 | 677.00 | 677.00 | 0.15% | 1,399,100 |
| Feb 20, 2026 | 669.00 | 682.00 | 655.00 | 676.00 | 676.00 | 0.30% | 1,291,600 |
| Feb 19, 2026 | 672.00 | 679.00 | 654.00 | 674.00 | 674.00 | -0.74% | 1,270,500 |
| Feb 18, 2026 | 674.00 | 684.00 | 668.00 | 679.00 | 679.00 | 0.74% | 1,113,300 |
| Feb 17, 2026 | 675.00 | 681.00 | 658.00 | 674.00 | 674.00 | -0.44% | 1,754,800 |
| Feb 16, 2026 | 710.00 | 726.00 | 668.00 | 677.00 | 677.00 | -13.98% | 2,830,500 |
| Feb 13, 2026 | 813.00 | 816.00 | 785.00 | 787.00 | 787.00 | -1.63% | 973,100 |
| Feb 12, 2026 | 820.00 | 820.00 | 800.00 | 800.00 | 800.00 | -2.20% | 546,000 |
| Feb 10, 2026 | 794.00 | 823.00 | 790.00 | 818.00 | 818.00 | 3.41% | 555,700 |
| Feb 9, 2026 | 786.00 | 800.00 | 784.00 | 791.00 | 791.00 | 1.02% | 405,500 |
| Feb 6, 2026 | 802.00 | 802.00 | 780.00 | 783.00 | 783.00 | -2.61% | 485,600 |
| Feb 5, 2026 | 800.00 | 814.00 | 791.00 | 804.00 | 804.00 | 1.39% | 482,300 |
| Feb 4, 2026 | 798.00 | 806.00 | 788.00 | 793.00 | 793.00 | -1.61% | 737,000 |
| Feb 3, 2026 | 818.00 | 823.00 | 797.00 | 806.00 | 806.00 | -2.30% | 547,000 |
| Feb 2, 2026 | 828.00 | 843.00 | 821.00 | 825.00 | 825.00 | - | 353,500 |
| Jan 30, 2026 | 816.00 | 830.00 | 814.00 | 825.00 | 825.00 | 0.61% | 282,200 |
| Jan 29, 2026 | 824.00 | 824.00 | 812.00 | 820.00 | 820.00 | -1.68% | 420,900 |
| Jan 28, 2026 | 842.00 | 843.00 | 826.00 | 834.00 | 834.00 | -2.46% | 358,000 |
| Jan 27, 2026 | 859.00 | 862.00 | 846.00 | 855.00 | 855.00 | -0.12% | 278,500 |
| Jan 26, 2026 | 860.00 | 870.00 | 842.00 | 856.00 | 856.00 | 0.23% | 745,200 |
| Jan 23, 2026 | 847.00 | 871.00 | 840.00 | 854.00 | 854.00 | 2.64% | 680,400 |
| Jan 22, 2026 | 841.00 | 846.00 | 828.00 | 832.00 | 832.00 | -0.36% | 351,800 |
| Jan 21, 2026 | 840.00 | 847.00 | 824.00 | 835.00 | 835.00 | -0.83% | 572,000 |
| Jan 20, 2026 | 838.00 | 856.00 | 828.00 | 842.00 | 842.00 | -0.12% | 359,300 |
| Jan 19, 2026 | 851.00 | 868.00 | 840.00 | 843.00 | 843.00 | -0.35% | 543,100 |
| Jan 16, 2026 | 846.00 | 848.00 | 823.00 | 846.00 | 846.00 | -0.47% | 730,400 |
| Jan 15, 2026 | 854.00 | 857.00 | 841.00 | 850.00 | 850.00 | -0.12% | 687,900 |
| Jan 14, 2026 | 888.00 | 888.00 | 844.00 | 851.00 | 851.00 | -4.17% | 948,200 |
| Jan 13, 2026 | 918.00 | 918.00 | 876.00 | 888.00 | 888.00 | -3.79% | 690,900 |
| Jan 9, 2026 | 922.00 | 934.00 | 916.00 | 923.00 | 923.00 | 0.76% | 371,700 |
| Jan 8, 2026 | 900.00 | 924.00 | 898.00 | 916.00 | 916.00 | 0.55% | 361,000 |
| Jan 7, 2026 | 905.00 | 919.00 | 893.00 | 911.00 | 911.00 | -1.73% | 447,100 |
| Jan 6, 2026 | 922.00 | 935.00 | 913.00 | 927.00 | 927.00 | 0.98% | 441,100 |