m-up holdings, Inc. (TYO:3661)
Japan
· Delayed Price · Currency is JPY 736.00
+19.00 (2.65%)
Apr 28, 2026, 3:30 PM JST
m-up holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.95% | 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 |
| Mar 9, 2026 | 670.00 | 700.00 | 666.00 | 697.00 | 683.78 | -0.85% | 1,008,000 |
| Mar 6, 2026 | 676.00 | 707.00 | 674.00 | 703.00 | 689.67 | 6.19% | 1,545,900 |
| Mar 5, 2026 | 669.00 | 673.00 | 662.00 | 662.00 | 649.44 | 0.46% | 811,700 |
| Mar 4, 2026 | 663.00 | 665.00 | 645.00 | 659.00 | 646.50 | -0.60% | 1,128,700 |
| Mar 3, 2026 | 669.00 | 675.00 | 660.00 | 663.00 | 650.42 | -1.92% | 999,800 |
| Mar 2, 2026 | 670.00 | 684.00 | 665.00 | 676.00 | 663.18 | -1.02% | 917,100 |
| Feb 27, 2026 | 678.00 | 689.00 | 671.00 | 683.00 | 670.04 | - | 1,182,500 |
| Feb 26, 2026 | 670.00 | 694.00 | 670.00 | 683.00 | 670.04 | 3.96% | 1,456,200 |
| Feb 25, 2026 | 657.00 | 668.00 | 650.00 | 657.00 | 644.54 | -2.95% | 1,942,400 |
| Feb 24, 2026 | 706.00 | 706.00 | 676.00 | 677.00 | 664.16 | 0.15% | 1,399,100 |
| Feb 20, 2026 | 669.00 | 682.00 | 655.00 | 676.00 | 663.18 | 0.30% | 1,291,600 |
| Feb 19, 2026 | 672.00 | 679.00 | 654.00 | 674.00 | 661.22 | -0.74% | 1,270,500 |
| Feb 18, 2026 | 674.00 | 684.00 | 668.00 | 679.00 | 666.12 | 0.74% | 1,113,300 |
| Feb 17, 2026 | 675.00 | 681.00 | 658.00 | 674.00 | 661.22 | -0.44% | 1,754,800 |
| Feb 16, 2026 | 710.00 | 726.00 | 668.00 | 677.00 | 664.16 | -13.98% | 2,830,500 |
| Feb 13, 2026 | 813.00 | 816.00 | 785.00 | 787.00 | 772.07 | -1.63% | 973,100 |
| Feb 12, 2026 | 820.00 | 820.00 | 800.00 | 800.00 | 784.83 | -2.20% | 546,000 |
| Feb 10, 2026 | 794.00 | 823.00 | 790.00 | 818.00 | 802.48 | 3.41% | 555,700 |
| Feb 9, 2026 | 786.00 | 800.00 | 784.00 | 791.00 | 776.00 | 1.02% | 405,500 |
| Feb 6, 2026 | 802.00 | 802.00 | 780.00 | 783.00 | 768.15 | -2.61% | 485,600 |
| Feb 5, 2026 | 800.00 | 814.00 | 791.00 | 804.00 | 788.75 | 1.39% | 482,300 |
| Feb 4, 2026 | 798.00 | 806.00 | 788.00 | 793.00 | 777.96 | -1.61% | 737,000 |
| Feb 3, 2026 | 818.00 | 823.00 | 797.00 | 806.00 | 790.71 | -2.30% | 547,000 |
| Feb 2, 2026 | 828.00 | 843.00 | 821.00 | 825.00 | 809.35 | - | 353,500 |
| Jan 30, 2026 | 816.00 | 830.00 | 814.00 | 825.00 | 809.35 | 0.61% | 282,200 |
| Jan 29, 2026 | 824.00 | 824.00 | 812.00 | 820.00 | 804.45 | -1.68% | 420,900 |
| Jan 28, 2026 | 842.00 | 843.00 | 826.00 | 834.00 | 818.18 | -2.46% | 358,000 |
| Jan 27, 2026 | 859.00 | 862.00 | 846.00 | 855.00 | 838.78 | -0.12% | 278,500 |
| Jan 26, 2026 | 860.00 | 870.00 | 842.00 | 856.00 | 839.76 | 0.23% | 745,200 |
| Jan 23, 2026 | 847.00 | 871.00 | 840.00 | 854.00 | 837.80 | 2.64% | 680,400 |
| Jan 22, 2026 | 841.00 | 846.00 | 828.00 | 832.00 | 816.22 | -0.36% | 351,800 |
| Jan 21, 2026 | 840.00 | 847.00 | 824.00 | 835.00 | 819.16 | -0.83% | 572,000 |
| Jan 20, 2026 | 838.00 | 856.00 | 828.00 | 842.00 | 826.03 | -0.12% | 359,300 |
| Jan 19, 2026 | 851.00 | 868.00 | 840.00 | 843.00 | 827.01 | -0.35% | 543,100 |
| Jan 16, 2026 | 846.00 | 848.00 | 823.00 | 846.00 | 829.95 | -0.47% | 730,400 |
| Jan 15, 2026 | 854.00 | 857.00 | 841.00 | 850.00 | 833.88 | -0.12% | 687,900 |
| Jan 14, 2026 | 888.00 | 888.00 | 844.00 | 851.00 | 834.86 | -4.17% | 948,200 |
| Jan 13, 2026 | 918.00 | 918.00 | 876.00 | 888.00 | 871.16 | -3.79% | 690,900 |
| Jan 9, 2026 | 922.00 | 934.00 | 916.00 | 923.00 | 905.49 | 0.76% | 371,700 |
| Jan 8, 2026 | 900.00 | 924.00 | 898.00 | 916.00 | 898.63 | 0.55% | 361,000 |
| Jan 7, 2026 | 905.00 | 919.00 | 893.00 | 911.00 | 893.72 | -1.73% | 447,100 |
| Jan 6, 2026 | 922.00 | 935.00 | 913.00 | 927.00 | 909.42 | 0.98% | 441,100 |
| Jan 5, 2026 | 914.00 | 921.00 | 896.00 | 918.00 | 900.59 | 1.10% | 613,700 |
| Dec 30, 2025 | 933.00 | 940.00 | 895.00 | 908.00 | 890.78 | -4.22% | 552,100 |
| Dec 29, 2025 | 949.00 | 952.00 | 924.00 | 948.00 | 930.02 | 0.32% | 387,000 |
| Dec 26, 2025 | 930.00 | 951.50 | 929.50 | 945.00 | 927.08 | 3.79% | 841,600 |
| Dec 25, 2025 | 894.00 | 910.50 | 879.00 | 910.50 | 893.23 | 2.42% | 412,400 |
| Dec 24, 2025 | 909.00 | 917.50 | 888.50 | 889.00 | 872.14 | -3.21% | 396,400 |
| Dec 23, 2025 | 889.50 | 924.50 | 888.00 | 918.50 | 901.08 | 1.83% | 404,600 |
| Dec 22, 2025 | 900.50 | 906.00 | 887.50 | 902.00 | 884.89 | -0.50% | 488,600 |
| Dec 19, 2025 | 882.50 | 911.50 | 875.50 | 906.50 | 889.31 | 3.60% | 609,800 |
| Dec 18, 2025 | 883.00 | 887.50 | 874.00 | 875.00 | 858.40 | -0.68% | 327,600 |
| Dec 17, 2025 | 904.50 | 905.00 | 877.50 | 881.00 | 864.29 | -1.84% | 376,600 |
| Dec 16, 2025 | 916.50 | 919.50 | 897.50 | 897.50 | 880.48 | -1.43% | 742,000 |
| Dec 15, 2025 | 893.00 | 917.50 | 884.00 | 910.50 | 893.23 | 5.32% | 1,005,000 |
| Dec 12, 2025 | 854.50 | 877.50 | 850.50 | 864.50 | 848.10 | 4.47% | 654,000 |
| Dec 11, 2025 | 837.00 | 842.00 | 818.50 | 827.50 | 811.80 | -1.49% | 638,000 |
| Dec 10, 2025 | 860.00 | 866.00 | 827.50 | 840.00 | 824.07 | -3.72% | 780,000 |
| Dec 9, 2025 | 892.00 | 900.00 | 870.00 | 872.50 | 855.95 | -2.24% | 636,800 |
| Dec 8, 2025 | 893.50 | 922.00 | 887.00 | 892.50 | 875.57 | 0.45% | 976,600 |
| Dec 5, 2025 | 870.00 | 895.00 | 870.00 | 888.50 | 871.65 | 0.91% | 507,600 |
| Dec 4, 2025 | 867.00 | 888.00 | 867.00 | 880.50 | 863.80 | 2.38% | 625,000 |
| Dec 3, 2025 | 862.50 | 871.00 | 845.50 | 860.00 | 843.69 | 0.47% | 528,600 |
| Dec 2, 2025 | 884.00 | 893.00 | 855.50 | 856.00 | 839.76 | -1.44% | 783,000 |
| Dec 1, 2025 | 875.50 | 885.50 | 862.50 | 868.50 | 852.03 | 0.12% | 403,600 |