m-up holdings, Inc. (TYO:3661)
Japan · Delayed Price · Currency is JPY 788.00
-8.00 (-1.01%)
Jul 31, 2026, 11:20 AM JST
m-up holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 816.00 | 820.00 | 791.00 | 798.00 | - | -0.87% | 435,100 |
| 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 |
| Jul 17, 2026 | 756.00 | 765.00 | 743.00 | 743.00 | 743.00 | -1.98% | 553,500 |
| Jul 16, 2026 | 758.00 | 775.00 | 754.00 | 758.00 | 758.00 | 0.40% | 514,700 |
| Jul 15, 2026 | 761.00 | 763.00 | 737.00 | 755.00 | 755.00 | -0.92% | 516,100 |
| Jul 14, 2026 | 754.00 | 766.00 | 746.00 | 762.00 | 762.00 | 2.01% | 629,600 |
| Jul 13, 2026 | 748.00 | 757.00 | 741.00 | 747.00 | 747.00 | 0.95% | 585,500 |
| Jul 10, 2026 | 736.00 | 753.00 | 724.00 | 740.00 | 740.00 | -0.94% | 931,000 |
| Jul 9, 2026 | 754.00 | 754.00 | 738.00 | 747.00 | 747.00 | -0.40% | 455,500 |
| Jul 8, 2026 | 767.00 | 779.00 | 741.00 | 750.00 | 750.00 | -2.09% | 1,143,300 |
| Jul 7, 2026 | 774.00 | 776.00 | 763.00 | 766.00 | 766.00 | 0.26% | 794,300 |
| Jul 6, 2026 | 750.00 | 765.00 | 744.00 | 764.00 | 764.00 | 1.87% | 674,400 |
| Jul 3, 2026 | 745.00 | 759.00 | 741.00 | 750.00 | 750.00 | 1.49% | 948,100 |
| Jul 2, 2026 | 724.00 | 746.00 | 722.00 | 739.00 | 739.00 | 6.33% | 936,100 |
| Jul 1, 2026 | 716.00 | 724.00 | 693.00 | 695.00 | 695.00 | -2.93% | 857,900 |
| Jun 30, 2026 | 712.00 | 736.00 | 700.00 | 716.00 | 716.00 | 1.70% | 1,850,600 |
| Jun 29, 2026 | 685.00 | 710.00 | 683.00 | 704.00 | 704.00 | 9.15% | 1,739,700 |
| Jun 26, 2026 | 630.00 | 645.00 | 624.00 | 645.00 | 645.00 | 2.38% | 932,900 |
| Jun 25, 2026 | 640.00 | 640.00 | 626.00 | 630.00 | 630.00 | - | 888,200 |
| Jun 24, 2026 | 648.00 | 649.00 | 624.00 | 630.00 | 630.00 | -2.02% | 671,000 |
| Jun 23, 2026 | 639.00 | 648.00 | 634.00 | 643.00 | 643.00 | 0.31% | 706,400 |
| Jun 22, 2026 | 640.00 | 652.00 | 633.00 | 641.00 | 641.00 | 0.16% | 630,200 |
| Jun 19, 2026 | 648.00 | 650.00 | 630.00 | 640.00 | 640.00 | -1.69% | 542,600 |
| Jun 18, 2026 | 662.00 | 662.00 | 643.00 | 651.00 | 651.00 | -2.40% | 762,700 |
| Jun 17, 2026 | 667.00 | 674.00 | 646.00 | 667.00 | 667.00 | 2.93% | 802,600 |
| Jun 16, 2026 | 678.00 | 678.00 | 647.00 | 648.00 | 648.00 | -4.42% | 848,000 |
| Jun 15, 2026 | 673.00 | 687.00 | 673.00 | 678.00 | 678.00 | 0.15% | 762,100 |
| Jun 12, 2026 | 690.00 | 694.00 | 658.00 | 677.00 | 677.00 | -1.31% | 874,200 |
| Jun 11, 2026 | 678.00 | 692.00 | 670.00 | 686.00 | 686.00 | 1.63% | 1,070,000 |
| Jun 10, 2026 | 670.00 | 675.00 | 657.00 | 675.00 | 675.00 | -0.44% | 864,500 |
| Jun 9, 2026 | 653.00 | 687.00 | 651.00 | 678.00 | 678.00 | 5.12% | 929,900 |
| Jun 8, 2026 | 634.00 | 653.00 | 630.00 | 645.00 | 645.00 | 0.31% | 633,300 |
| Jun 5, 2026 | 630.00 | 657.00 | 626.00 | 643.00 | 643.00 | 1.42% | 832,000 |
| Jun 4, 2026 | 634.00 | 636.00 | 624.00 | 634.00 | 634.00 | -2.76% | 706,500 |
| Jun 3, 2026 | 626.00 | 656.00 | 600.00 | 652.00 | 652.00 | 3.49% | 1,174,900 |
| Jun 2, 2026 | 637.00 | 638.00 | 618.00 | 630.00 | 630.00 | -1.10% | 774,600 |
| Jun 1, 2026 | 632.00 | 643.00 | 629.00 | 637.00 | 637.00 | 1.27% | 1,020,400 |
| May 29, 2026 | 608.00 | 636.00 | 601.00 | 629.00 | 629.00 | 4.83% | 1,647,000 |
| May 28, 2026 | 607.00 | 615.00 | 590.00 | 600.00 | 600.00 | -2.76% | 1,177,700 |
| May 27, 2026 | 595.00 | 618.00 | 591.00 | 617.00 | 617.00 | 2.83% | 1,356,900 |
| May 26, 2026 | 616.00 | 625.00 | 599.00 | 600.00 | 600.00 | -3.85% | 1,756,500 |
| May 25, 2026 | 656.00 | 656.00 | 612.00 | 624.00 | 624.00 | -7.42% | 1,921,800 |
| 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 |