m-up holdings, Inc. (TYO:3661)
Japan · Delayed Price · Currency is JPY 804.00
-17.00 (-2.07%)
Oct 2, 2026, 3:30 PM JST
m-up holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 821.00 | 829.00 | 799.00 | 804.00 | 804.00 | -2.07% | 480,000 |
| Oct 1, 2026 | 805.00 | 825.00 | 795.00 | 821.00 | 821.00 | 1.99% | 465,700 |
| Sep 30, 2026 | 810.00 | 811.00 | 792.00 | 805.00 | 805.00 | -0.49% | 459,700 |
| Sep 29, 2026 | 807.00 | 816.00 | 802.00 | 809.00 | 809.00 | 0.25% | 318,300 |
| Sep 28, 2026 | 804.00 | 814.00 | 796.00 | 807.00 | 807.00 | 0.62% | 297,100 |
| Sep 25, 2026 | 808.00 | 817.00 | 800.00 | 802.00 | 802.00 | -1.11% | 390,600 |
| Sep 24, 2026 | 806.00 | 821.00 | 800.00 | 811.00 | 811.00 | 0.25% | 355,600 |
| Sep 18, 2026 | 804.00 | 815.00 | 798.00 | 809.00 | 809.00 | 0.62% | 387,400 |
| Sep 17, 2026 | 790.00 | 811.00 | 790.00 | 804.00 | 804.00 | 1.26% | 279,000 |
| Sep 16, 2026 | 794.00 | 798.00 | 788.00 | 794.00 | 794.00 | -1.12% | 241,900 |
| Sep 15, 2026 | 823.00 | 828.00 | 797.00 | 803.00 | 803.00 | -0.74% | 527,900 |
| Sep 14, 2026 | 781.00 | 810.00 | 779.00 | 809.00 | 809.00 | 3.98% | 447,800 |
| Sep 11, 2026 | 781.00 | 787.00 | 772.00 | 778.00 | 778.00 | -1.39% | 493,600 |
| Sep 10, 2026 | 781.00 | 790.00 | 779.00 | 789.00 | 789.00 | 0.51% | 447,600 |
| Sep 9, 2026 | 806.00 | 818.00 | 782.00 | 785.00 | 785.00 | -3.44% | 485,200 |
| Sep 8, 2026 | 808.00 | 823.00 | 805.00 | 813.00 | 813.00 | 0.37% | 420,600 |
| Sep 7, 2026 | 821.00 | 827.00 | 807.00 | 810.00 | 810.00 | -1.70% | 471,900 |
| Sep 4, 2026 | 820.00 | 829.00 | 814.00 | 824.00 | 824.00 | 1.98% | 502,500 |
| Sep 3, 2026 | 818.00 | 825.00 | 805.00 | 808.00 | 808.00 | -3.00% | 606,200 |
| Sep 2, 2026 | 831.00 | 842.00 | 823.00 | 833.00 | 833.00 | -0.95% | 577,600 |
| Sep 1, 2026 | 849.00 | 855.00 | 841.00 | 841.00 | 841.00 | 0.84% | 578,100 |
| Aug 31, 2026 | 839.00 | 842.00 | 831.00 | 834.00 | 834.00 | -1.18% | 279,500 |
| Aug 28, 2026 | 838.00 | 853.00 | 836.00 | 844.00 | 844.00 | 1.56% | 460,300 |
| Aug 27, 2026 | 832.00 | 850.00 | 825.00 | 831.00 | 831.00 | -1.66% | 578,500 |
| Aug 26, 2026 | 866.00 | 869.00 | 841.00 | 845.00 | 845.00 | -2.20% | 496,600 |
| Aug 25, 2026 | 878.00 | 879.00 | 859.00 | 864.00 | 864.00 | -0.69% | 444,000 |
| Aug 24, 2026 | 866.00 | 876.00 | 859.00 | 870.00 | 870.00 | 2.23% | 701,100 |
| Aug 21, 2026 | 863.00 | 863.00 | 843.00 | 851.00 | 851.00 | -0.70% | 571,400 |
| Aug 20, 2026 | 830.00 | 857.00 | 828.00 | 857.00 | 857.00 | 4.00% | 562,600 |
| Aug 19, 2026 | 842.00 | 847.00 | 812.00 | 824.00 | 824.00 | 0.61% | 701,500 |
| Aug 18, 2026 | 829.00 | 833.00 | 802.00 | 819.00 | 819.00 | 3.41% | 947,700 |
| Aug 17, 2026 | 827.00 | 832.00 | 785.00 | 792.00 | 792.00 | -5.26% | 1,142,300 |
| Aug 14, 2026 | 822.00 | 848.00 | 802.00 | 836.00 | 836.00 | 2.70% | 838,500 |
| Aug 13, 2026 | 825.00 | 827.00 | 810.00 | 814.00 | 814.00 | -2.28% | 488,000 |
| Aug 12, 2026 | 838.00 | 845.00 | 818.00 | 833.00 | 833.00 | 4.00% | 805,200 |
| Aug 10, 2026 | 805.00 | 808.00 | 791.00 | 801.00 | 801.00 | -0.25% | 370,900 |
| Aug 7, 2026 | 811.00 | 815.00 | 797.00 | 803.00 | 803.00 | 0.88% | 453,100 |
| Aug 6, 2026 | 787.00 | 800.00 | 783.00 | 796.00 | 796.00 | 1.79% | 467,700 |
| Aug 5, 2026 | 797.00 | 800.00 | 781.00 | 782.00 | 782.00 | -1.01% | 371,300 |
| Aug 4, 2026 | 783.00 | 794.00 | 776.00 | 790.00 | 790.00 | 1.94% | 549,800 |
| Aug 3, 2026 | 787.00 | 789.00 | 758.00 | 775.00 | 775.00 | -1.77% | 504,800 |
| Jul 31, 2026 | 776.00 | 795.00 | 769.00 | 789.00 | 789.00 | -0.88% | 700,600 |
| Jul 30, 2026 | 816.00 | 820.00 | 788.00 | 796.00 | 796.00 | -1.12% | 777,900 |
| Jul 29, 2026 | 795.00 | 812.00 | 782.00 | 805.00 | 805.00 | 1.64% | 814,900 |
| Jul 28, 2026 | 787.00 | 799.00 | 779.00 | 792.00 | 792.00 | 0.76% | 569,100 |
| Jul 27, 2026 | 748.00 | 786.00 | 737.00 | 786.00 | 786.00 | 6.79% | 789,400 |
| Jul 24, 2026 | 727.00 | 743.00 | 724.00 | 736.00 | 736.00 | 1.24% | 692,500 |
| Jul 23, 2026 | 722.00 | 733.00 | 719.00 | 727.00 | 727.00 | -0.82% | 538,900 |
| Jul 22, 2026 | 724.00 | 737.00 | 718.00 | 733.00 | 733.00 | -0.68% | 489,200 |
| Jul 21, 2026 | 748.00 | 753.00 | 738.00 | 738.00 | 738.00 | -0.67% | 400,100 |