m-up holdings, Inc. (TYO:3661)
Japan · Delayed Price · Currency is JPY 615.00
-9.00 (-1.44%)
May 26, 2026, 9:55 AM JST
m-up holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 656.00 | 656.00 | 623.00 | 625.00 | - | -7.27% | 702,800 |
| May 22, 2026 | 664.00 | 679.00 | 659.00 | 674.00 | 674.00 | 1.51% | 775,300 |
| May 21, 2026 | 678.00 | 681.00 | 664.00 | 664.00 | 664.00 | -2.06% | 678,000 |
| May 20, 2026 | 687.00 | 687.00 | 662.00 | 678.00 | 678.00 | -1.02% | 1,275,100 |
| May 19, 2026 | 656.00 | 689.00 | 644.00 | 685.00 | 685.00 | 6.04% | 2,284,700 |
| May 18, 2026 | 660.00 | 670.00 | 620.00 | 646.00 | 646.00 | -9.40% | 3,409,900 |
| May 15, 2026 | 700.00 | 722.00 | 700.00 | 713.00 | 713.00 | 3.33% | 1,368,900 |
| May 14, 2026 | 700.00 | 702.00 | 671.00 | 690.00 | 690.00 | -2.54% | 1,097,200 |
| May 13, 2026 | 732.00 | 733.00 | 703.00 | 708.00 | 708.00 | -1.53% | 860,300 |
| May 12, 2026 | 735.00 | 737.00 | 719.00 | 719.00 | 719.00 | -1.78% | 547,600 |
| May 11, 2026 | 730.00 | 740.00 | 729.00 | 732.00 | 732.00 | -0.54% | 440,200 |
| May 8, 2026 | 736.00 | 747.00 | 732.00 | 736.00 | 736.00 | 0.14% | 485,100 |
| May 7, 2026 | 735.00 | 744.00 | 732.00 | 735.00 | 735.00 | 0.55% | 620,400 |
| May 1, 2026 | 724.00 | 732.00 | 721.00 | 731.00 | 731.00 | 1.39% | 425,500 |
| Apr 30, 2026 | 723.00 | 731.00 | 716.00 | 721.00 | 721.00 | -2.04% | 486,800 |
| Apr 28, 2026 | 723.00 | 737.00 | 723.00 | 736.00 | 736.00 | 2.65% | 668,300 |
| Apr 27, 2026 | 716.00 | 722.00 | 713.00 | 717.00 | 717.00 | - | 316,800 |
| Apr 24, 2026 | 725.00 | 729.00 | 716.00 | 717.00 | 717.00 | 0.14% | 421,800 |
| Apr 23, 2026 | 722.00 | 731.00 | 709.00 | 716.00 | 716.00 | -1.92% | 535,500 |
| Apr 22, 2026 | 725.00 | 737.00 | 725.00 | 730.00 | 730.00 | - | 253,200 |
| Apr 21, 2026 | 736.00 | 745.00 | 727.00 | 730.00 | 730.00 | 0.41% | 442,700 |
| Apr 20, 2026 | 747.00 | 751.00 | 727.00 | 727.00 | 727.00 | -2.55% | 490,300 |
| Apr 17, 2026 | 750.00 | 765.00 | 745.00 | 746.00 | 746.00 | 0.27% | 583,400 |
| Apr 16, 2026 | 760.00 | 771.00 | 742.00 | 744.00 | 744.00 | 0.81% | 732,300 |
| Apr 15, 2026 | 722.00 | 743.00 | 721.00 | 738.00 | 738.00 | 3.94% | 719,500 |
| Apr 14, 2026 | 712.00 | 715.00 | 707.00 | 710.00 | 710.00 | 1.43% | 317,800 |
| Apr 13, 2026 | 699.00 | 702.00 | 694.00 | 700.00 | 700.00 | -0.85% | 396,900 |
| Apr 10, 2026 | 716.00 | 719.00 | 704.00 | 706.00 | 706.00 | -1.53% | 614,900 |
| Apr 9, 2026 | 726.00 | 730.00 | 715.00 | 717.00 | 717.00 | -1.92% | 610,100 |
| Apr 8, 2026 | 721.00 | 732.00 | 715.00 | 731.00 | 731.00 | 2.52% | 501,900 |
| Apr 7, 2026 | 697.00 | 721.00 | 696.00 | 713.00 | 713.00 | 3.03% | 661,100 |
| Apr 6, 2026 | 689.00 | 694.00 | 682.00 | 692.00 | 692.00 | 1.76% | 440,500 |
| Apr 3, 2026 | 680.00 | 686.00 | 674.00 | 680.00 | 680.00 | 0.59% | 340,000 |
| Apr 2, 2026 | 675.00 | 689.00 | 674.00 | 676.00 | 676.00 | -0.44% | 552,600 |
| Apr 1, 2026 | 655.00 | 680.00 | 651.00 | 679.00 | 679.00 | 6.93% | 711,400 |
| Mar 31, 2026 | 637.00 | 650.00 | 632.00 | 635.00 | 635.00 | 0.32% | 549,800 |
| Mar 30, 2026 | 622.00 | 633.00 | 615.00 | 633.00 | 633.00 | -2.09% | 764,500 |
| Mar 27, 2026 | 648.00 | 659.00 | 640.00 | 659.00 | 646.50 | 2.97% | 818,600 |
| Mar 26, 2026 | 650.00 | 651.00 | 633.00 | 640.00 | 627.86 | -1.08% | 581,500 |
| Mar 25, 2026 | 633.00 | 651.00 | 633.00 | 647.00 | 634.73 | 2.21% | 696,000 |
| Mar 24, 2026 | 633.00 | 636.00 | 625.00 | 633.00 | 620.99 | 1.61% | 642,100 |
| Mar 23, 2026 | 634.00 | 638.00 | 619.00 | 623.00 | 611.18 | -4.59% | 1,180,300 |
| Mar 19, 2026 | 650.00 | 662.00 | 646.00 | 653.00 | 640.61 | -1.80% | 819,100 |
| Mar 18, 2026 | 651.00 | 665.00 | 650.00 | 665.00 | 652.39 | 1.99% | 576,900 |
| Mar 17, 2026 | 663.00 | 670.00 | 649.00 | 652.00 | 639.63 | -1.95% | 580,900 |
| Mar 16, 2026 | 681.00 | 682.00 | 664.00 | 665.00 | 652.39 | -3.62% | 723,300 |
| Mar 13, 2026 | 680.00 | 695.00 | 679.00 | 690.00 | 676.91 | 1.47% | 616,500 |
| Mar 12, 2026 | 695.00 | 696.00 | 675.00 | 680.00 | 667.10 | -5.16% | 960,400 |
| Mar 11, 2026 | 714.00 | 732.00 | 712.00 | 717.00 | 703.40 | -0.69% | 934,100 |
| Mar 10, 2026 | 703.00 | 723.00 | 698.00 | 722.00 | 708.31 | 3.59% | 952,000 |