m-up holdings, Inc. (TYO:3661)
Japan · Delayed Price · Currency is JPY 793.00
-13.00 (-1.61%)
At close: Feb 4, 2026
m-up holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 914.00 | 921.00 | 896.00 | 918.00 | 918.00 | 1.10% | 613,700 |
| Dec 30, 2025 | 933.00 | 940.00 | 895.00 | 908.00 | 908.00 | -4.22% | 552,100 |
| Dec 29, 2025 | 949.00 | 952.00 | 924.00 | 948.00 | 948.00 | 0.32% | 387,000 |
| Dec 26, 2025 | 930.00 | 951.50 | 929.50 | 945.00 | 945.00 | 3.79% | 841,600 |
| Dec 25, 2025 | 894.00 | 910.50 | 879.00 | 910.50 | 910.50 | 2.42% | 412,400 |
| Dec 24, 2025 | 909.00 | 917.50 | 888.50 | 889.00 | 889.00 | -3.21% | 396,400 |
| Dec 23, 2025 | 889.50 | 924.50 | 888.00 | 918.50 | 918.50 | 1.83% | 404,600 |
| Dec 22, 2025 | 900.50 | 906.00 | 887.50 | 902.00 | 902.00 | -0.50% | 488,600 |
| Dec 19, 2025 | 882.50 | 911.50 | 875.50 | 906.50 | 906.50 | 3.60% | 609,800 |
| Dec 18, 2025 | 883.00 | 887.50 | 874.00 | 875.00 | 875.00 | -0.68% | 327,600 |
| Dec 17, 2025 | 904.50 | 905.00 | 877.50 | 881.00 | 881.00 | -1.84% | 376,600 |
| Dec 16, 2025 | 916.50 | 919.50 | 897.50 | 897.50 | 897.50 | -1.43% | 742,000 |
| Dec 15, 2025 | 893.00 | 917.50 | 884.00 | 910.50 | 910.50 | 5.32% | 1,005,000 |
| Dec 12, 2025 | 854.50 | 877.50 | 850.50 | 864.50 | 864.50 | 4.47% | 654,000 |
| Dec 11, 2025 | 837.00 | 842.00 | 818.50 | 827.50 | 827.50 | -1.49% | 638,000 |
| Dec 10, 2025 | 860.00 | 866.00 | 827.50 | 840.00 | 840.00 | -3.72% | 780,000 |
| Dec 9, 2025 | 892.00 | 900.00 | 870.00 | 872.50 | 872.50 | -2.24% | 636,800 |
| Dec 8, 2025 | 893.50 | 922.00 | 887.00 | 892.50 | 892.50 | 0.45% | 976,600 |
| Dec 5, 2025 | 870.00 | 895.00 | 870.00 | 888.50 | 888.50 | 0.91% | 507,600 |
| Dec 4, 2025 | 867.00 | 888.00 | 867.00 | 880.50 | 880.50 | 2.38% | 625,000 |
| Dec 3, 2025 | 862.50 | 871.00 | 845.50 | 860.00 | 860.00 | 0.47% | 528,600 |
| Dec 2, 2025 | 884.00 | 893.00 | 855.50 | 856.00 | 856.00 | -1.44% | 783,000 |
| Dec 1, 2025 | 875.50 | 885.50 | 862.50 | 868.50 | 868.50 | 0.12% | 403,600 |
| Nov 28, 2025 | 877.00 | 877.50 | 853.00 | 867.50 | 867.50 | -1.20% | 770,600 |
| Nov 27, 2025 | 887.00 | 897.00 | 874.00 | 878.00 | 878.00 | -1.51% | 437,800 |
| Nov 26, 2025 | 865.50 | 892.00 | 865.00 | 891.50 | 891.50 | 1.71% | 655,600 |
| Nov 25, 2025 | 899.50 | 900.00 | 869.00 | 876.50 | 876.50 | -2.07% | 638,600 |
| Nov 21, 2025 | 862.50 | 901.50 | 862.50 | 895.00 | 895.00 | 1.65% | 584,800 |
| Nov 20, 2025 | 877.50 | 887.00 | 866.00 | 880.50 | 880.50 | 0.06% | 819,200 |