m-up holdings, Inc. (TYO:3661)
Japan
· Delayed Price · Currency is JPY 697.00
-6.00 (-0.85%)
At close: Mar 9, 2026
m-up holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 676.00 | 707.00 | 674.00 | 703.00 | 703.00 | 6.19% | 1,545,900 |
| Mar 5, 2026 | 669.00 | 673.00 | 662.00 | 662.00 | 662.00 | 0.46% | 811,700 |
| Mar 4, 2026 | 663.00 | 665.00 | 645.00 | 659.00 | 659.00 | -0.60% | 1,128,700 |
| Mar 3, 2026 | 669.00 | 675.00 | 660.00 | 663.00 | 663.00 | -1.92% | 999,800 |
| Mar 2, 2026 | 670.00 | 684.00 | 665.00 | 676.00 | 676.00 | -1.02% | 917,100 |
| Feb 27, 2026 | 678.00 | 689.00 | 671.00 | 683.00 | 683.00 | - | 1,182,500 |
| Feb 26, 2026 | 670.00 | 694.00 | 670.00 | 683.00 | 683.00 | 3.96% | 1,456,200 |
| Feb 25, 2026 | 657.00 | 668.00 | 650.00 | 657.00 | 657.00 | -2.95% | 1,942,400 |
| Feb 24, 2026 | 706.00 | 706.00 | 676.00 | 677.00 | 677.00 | 0.15% | 1,399,100 |
| Feb 20, 2026 | 669.00 | 682.00 | 655.00 | 676.00 | 676.00 | 0.30% | 1,291,600 |
| Feb 19, 2026 | 672.00 | 679.00 | 654.00 | 674.00 | 674.00 | -0.74% | 1,270,500 |
| Feb 18, 2026 | 674.00 | 684.00 | 668.00 | 679.00 | 679.00 | 0.74% | 1,113,300 |
| Feb 17, 2026 | 675.00 | 681.00 | 658.00 | 674.00 | 674.00 | -0.44% | 1,754,800 |
| Feb 16, 2026 | 710.00 | 726.00 | 668.00 | 677.00 | 677.00 | -13.98% | 2,830,500 |
| Feb 13, 2026 | 813.00 | 816.00 | 785.00 | 787.00 | 787.00 | -1.63% | 973,100 |
| Feb 12, 2026 | 820.00 | 820.00 | 800.00 | 800.00 | 800.00 | -2.20% | 546,000 |
| Feb 10, 2026 | 794.00 | 823.00 | 790.00 | 818.00 | 818.00 | 3.41% | 555,700 |
| Feb 9, 2026 | 786.00 | 800.00 | 784.00 | 791.00 | 791.00 | 1.02% | 405,500 |
| Feb 6, 2026 | 802.00 | 802.00 | 780.00 | 783.00 | 783.00 | -2.61% | 485,600 |
| Feb 5, 2026 | 800.00 | 814.00 | 791.00 | 804.00 | 804.00 | 1.39% | 482,300 |
| 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 |
| Nov 19, 2025 | 876.00 | 892.00 | 866.00 | 880.00 | 880.00 | -0.40% | 866,200 |
| Nov 18, 2025 | 861.50 | 884.00 | 861.00 | 883.50 | 883.50 | 1.67% | 1,142,200 |
| Nov 17, 2025 | 950.00 | 950.00 | 861.50 | 869.00 | 869.00 | -5.90% | 2,210,000 |
| Nov 14, 2025 | 927.00 | 941.00 | 915.00 | 923.50 | 923.50 | - | 1,000,800 |
| Nov 13, 2025 | 937.00 | 939.50 | 918.00 | 923.50 | 923.50 | -0.11% | 696,600 |
| Nov 12, 2025 | 909.00 | 933.50 | 903.50 | 924.50 | 924.50 | 1.76% | 454,600 |
| Nov 11, 2025 | 928.00 | 928.00 | 898.00 | 908.50 | 908.50 | 0.06% | 386,600 |
| Nov 10, 2025 | 907.50 | 914.00 | 897.50 | 908.00 | 908.00 | 0.11% | 585,600 |
| Nov 7, 2025 | 899.00 | 909.00 | 891.00 | 907.00 | 907.00 | 1.57% | 688,000 |
| Nov 6, 2025 | 948.00 | 950.50 | 887.50 | 893.00 | 893.00 | -5.80% | 1,342,200 |
| Nov 5, 2025 | 934.00 | 951.50 | 920.50 | 948.00 | 948.00 | -0.58% | 518,000 |
| Nov 4, 2025 | 966.00 | 971.50 | 951.00 | 953.50 | 953.50 | -1.29% | 594,600 |
| Oct 31, 2025 | 960.00 | 979.00 | 951.00 | 966.00 | 966.00 | 0.10% | 396,000 |
| Oct 30, 2025 | 951.50 | 977.00 | 950.50 | 965.00 | 965.00 | 0.10% | 335,000 |
| Oct 29, 2025 | 995.00 | 996.00 | 958.50 | 964.00 | 964.00 | -2.72% | 583,000 |
| Oct 28, 2025 | 1,013.50 | 1,020.00 | 985.00 | 991.00 | 991.00 | -3.22% | 568,600 |
| Oct 27, 2025 | 1,023.00 | 1,031.00 | 1,012.00 | 1,024.00 | 1,024.00 | 1.84% | 603,000 |
| Oct 24, 2025 | 1,023.50 | 1,034.00 | 995.00 | 1,005.50 | 1,005.50 | -3.36% | 740,200 |
| Oct 23, 2025 | 997.50 | 1,052.50 | 993.50 | 1,040.50 | 1,040.50 | 5.15% | 1,277,000 |
| Oct 22, 2025 | 990.00 | 1,003.00 | 986.00 | 989.50 | 989.50 | -0.05% | 370,400 |
| Oct 21, 2025 | 1,000.00 | 1,012.00 | 981.00 | 990.00 | 990.00 | -1.93% | 606,200 |
| Oct 20, 2025 | 991.00 | 1,026.50 | 985.00 | 1,009.50 | 1,009.50 | 3.22% | 1,570,800 |
| Oct 17, 2025 | 952.50 | 995.00 | 944.50 | 978.00 | 978.00 | 10.51% | 2,180,000 |
| Oct 16, 2025 | 916.00 | 924.00 | 882.00 | 885.00 | 885.00 | -4.27% | 1,419,000 |
| Oct 15, 2025 | 963.00 | 964.00 | 917.50 | 924.50 | 924.50 | -2.68% | 1,441,800 |
| Oct 14, 2025 | 954.50 | 961.50 | 941.50 | 950.00 | 950.00 | -1.91% | 617,600 |
| Oct 10, 2025 | 990.00 | 994.00 | 966.00 | 968.50 | 968.50 | -2.76% | 595,600 |
| Oct 9, 2025 | 980.50 | 1,013.00 | 967.00 | 996.00 | 996.00 | 1.12% | 726,000 |
| Oct 8, 2025 | 986.50 | 999.50 | 981.00 | 985.00 | 985.00 | -1.10% | 342,400 |
| Oct 7, 2025 | 1,008.50 | 1,010.00 | 989.00 | 996.00 | 996.00 | -1.19% | 433,000 |