Skip to main content
m-up holdings, Inc. (TYO:3661)
Japan flag Japan · Delayed Price · Currency is JPY
1,777.00
+16.00 (0.91%)
At close: Dec 5, 2025

m-up holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,740.001,790.001,740.001,777.001,777.000.91%253,800
Dec 4, 20251,734.001,776.001,734.001,761.001,761.002.38%312,500
Dec 3, 20251,725.001,742.001,691.001,720.001,720.000.47%264,300
Dec 2, 20251,768.001,786.001,711.001,712.001,712.00-1.44%391,500
Dec 1, 20251,751.001,771.001,725.001,737.001,737.000.12%201,800
Nov 28, 20251,754.001,755.001,706.001,735.001,735.00-1.20%385,300
Nov 27, 20251,774.001,794.001,748.001,756.001,756.00-1.51%218,900
Nov 26, 20251,731.001,784.001,730.001,783.001,783.001.71%327,800
Nov 25, 20251,799.001,800.001,738.001,753.001,753.00-2.07%319,300
Nov 21, 20251,725.001,803.001,725.001,790.001,790.001.65%292,400
Nov 20, 20251,755.001,774.001,732.001,761.001,761.000.06%409,600
Nov 19, 20251,752.001,784.001,732.001,760.001,760.00-0.40%433,100
Nov 18, 20251,723.001,768.001,722.001,767.001,767.001.67%571,100
Nov 17, 20251,900.001,900.001,723.001,738.001,738.00-5.90%1,105,000
Nov 14, 20251,854.001,882.001,830.001,847.001,847.00-500,400
Nov 13, 20251,874.001,879.001,836.001,847.001,847.00-0.11%348,300
Nov 12, 20251,818.001,867.001,807.001,849.001,849.001.76%227,300
Nov 11, 20251,856.001,856.001,796.001,817.001,817.000.06%193,300
Nov 10, 20251,815.001,828.001,795.001,816.001,816.000.11%292,800
Nov 7, 20251,798.001,818.001,782.001,814.001,814.001.57%344,000
Nov 6, 20251,896.001,901.001,775.001,786.001,786.00-5.80%671,100
Nov 5, 20251,868.001,903.001,841.001,896.001,896.00-0.58%259,000
Nov 4, 20251,932.001,943.001,902.001,907.001,907.00-1.29%297,300
Oct 31, 20251,920.001,958.001,902.001,932.001,932.000.10%198,000
Oct 30, 20251,903.001,954.001,901.001,930.001,930.000.10%167,500
Oct 29, 20251,990.001,992.001,917.001,928.001,928.00-2.72%291,500
Oct 28, 20252,027.002,040.001,970.001,982.001,982.00-3.22%284,300
Oct 27, 20252,046.002,062.002,024.002,048.002,048.001.84%301,500
Oct 24, 20252,047.002,068.001,990.002,011.002,011.00-3.36%370,100
Oct 23, 20251,995.002,105.001,987.002,081.002,081.005.15%638,500
Oct 22, 20251,980.002,006.001,972.001,979.001,979.00-0.05%185,200
Oct 21, 20252,000.002,024.001,962.001,980.001,980.00-1.93%303,100
Oct 20, 20251,982.002,053.001,970.002,019.002,019.003.22%785,400
Oct 17, 20251,905.001,990.001,889.001,956.001,956.0010.51%1,090,000
Oct 16, 20251,832.001,848.001,764.001,770.001,770.00-4.27%709,500
Oct 15, 20251,926.001,928.001,835.001,849.001,849.00-2.68%720,900
Oct 14, 20251,909.001,923.001,883.001,900.001,900.00-1.91%308,800
Oct 10, 20251,980.001,988.001,932.001,937.001,937.00-2.76%297,800
Oct 9, 20251,961.002,026.001,934.001,992.001,992.001.12%363,000
Oct 8, 20251,973.001,999.001,962.001,970.001,970.00-1.10%171,200
Oct 7, 20252,017.002,020.001,978.001,992.001,992.00-1.19%216,500
Oct 6, 20252,054.002,059.001,987.002,016.002,016.000.85%197,000
Oct 3, 20252,002.002,021.001,992.001,999.001,999.000.55%163,200
Oct 2, 20252,053.002,053.001,979.001,988.001,988.00-2.12%310,700
Oct 1, 20252,078.002,093.002,028.002,031.002,031.00-4.11%370,600
Sep 30, 20252,038.002,133.002,033.002,118.002,118.004.80%452,000
Sep 29, 20252,070.002,081.002,008.002,021.002,021.00-1.70%262,300
Sep 26, 20252,056.002,083.002,053.002,056.002,056.00-0.77%347,400
Sep 25, 20252,103.002,129.002,062.002,072.002,072.00-2.45%373,500
Sep 24, 20252,125.002,127.002,087.002,124.002,124.00-1.07%362,100
Sep 22, 20252,225.002,226.002,135.002,147.002,147.00-3.07%327,800
Sep 19, 20252,277.002,277.002,181.002,215.002,215.00-2.64%437,200
Sep 18, 20252,245.002,304.002,232.002,275.002,275.001.34%416,400
Sep 17, 20252,230.002,259.002,213.002,245.002,245.00-0.18%220,100
Sep 16, 20252,192.002,253.002,192.002,249.002,249.002.60%247,000
Sep 12, 20252,197.002,210.002,175.002,192.002,192.000.41%185,700
Sep 11, 20252,262.002,269.002,172.002,183.002,183.00-3.06%318,500
Sep 10, 20252,233.002,254.002,222.002,252.002,252.001.81%287,100
Sep 9, 20252,263.002,280.002,200.002,212.002,212.00-0.90%320,100
Sep 8, 20252,240.002,276.002,212.002,232.002,232.00-0.22%305,300
Sep 5, 20252,237.002,248.002,185.002,237.002,237.00-0.13%492,200
Sep 4, 20252,225.002,241.002,191.002,240.002,240.00-0.58%576,900
Sep 3, 20252,283.002,287.002,237.002,253.002,253.00-1.70%657,500
Sep 2, 20252,443.002,443.002,256.002,292.002,292.00-5.87%872,900
Sep 1, 20252,469.002,519.002,422.002,435.002,435.00-2.17%253,300
Aug 29, 20252,464.002,496.002,457.002,489.002,489.001.01%213,000
Aug 28, 20252,443.002,464.002,405.002,464.002,464.000.08%244,700
Aug 27, 20252,440.002,471.002,421.002,462.002,462.00-0.20%298,800
Aug 26, 20252,550.002,550.002,462.002,467.002,467.00-4.38%392,400
Aug 25, 20252,573.002,617.002,534.002,580.002,580.003.37%598,300
Aug 22, 20252,443.002,501.002,432.002,496.002,496.002.76%618,200
Aug 21, 20252,320.002,448.002,314.002,429.002,429.004.16%795,100
Aug 20, 20252,295.002,351.002,280.002,332.002,332.000.65%493,300
Aug 19, 20252,347.002,366.002,307.002,317.002,317.00-2.48%335,500
Aug 18, 20252,317.002,402.002,295.002,376.002,376.002.55%507,400
Aug 15, 20252,494.002,496.002,285.002,317.002,317.001.00%1,545,600
Aug 14, 20252,224.002,294.002,213.002,294.002,294.003.94%535,100
Aug 13, 20252,228.002,253.002,167.002,207.002,207.00-1.78%436,000
Aug 12, 20252,257.002,276.002,218.002,247.002,247.00-0.58%251,500
Aug 8, 20252,261.002,270.002,235.002,260.002,260.000.04%137,300
Aug 7, 20252,230.002,276.002,203.002,259.002,259.002.22%281,100
Aug 6, 20252,186.002,230.002,176.002,210.002,210.001.10%178,300
Aug 5, 20252,200.002,220.002,176.002,186.002,186.000.18%218,600
Aug 4, 20252,145.002,187.002,145.002,182.002,182.000.65%118,400
Aug 1, 20252,152.002,176.002,145.002,168.002,168.001.98%236,200
Jul 31, 20252,083.002,126.002,070.002,126.002,126.001.05%208,500
Jul 30, 20252,041.002,104.002,027.002,104.002,104.001.74%284,100
Jul 29, 20252,032.002,074.002,028.002,068.002,068.001.87%245,700
Jul 28, 20252,137.002,148.002,028.002,030.002,030.00-4.29%435,300
Jul 25, 20252,080.002,161.002,064.002,121.002,121.002.56%421,000
Jul 24, 20252,055.002,094.002,041.002,068.002,068.000.93%191,600
Jul 23, 20252,048.002,070.002,019.002,049.002,049.00-0.97%270,500
Jul 22, 20252,055.002,124.002,055.002,069.002,069.001.92%289,900
Jul 18, 20252,104.002,104.002,030.002,030.002,030.00-2.45%168,700
Jul 17, 20252,040.002,084.002,031.002,081.002,081.002.97%213,100
Jul 16, 20252,008.002,030.001,991.002,021.002,021.001.10%135,500
Jul 15, 20252,027.002,042.001,998.001,999.001,999.00-0.05%253,800
Jul 14, 20252,026.002,039.001,998.002,000.002,000.00-2.01%226,400
Jul 11, 20252,082.002,084.002,021.002,041.002,041.00-1.92%464,000
Jul 10, 20252,080.002,100.002,051.002,081.002,081.002.51%501,200