UP GARAGE GROUP Co., Ltd. (TYO:7134)
Japan
· Delayed Price · Currency is JPY 1,036.00
+11.00 (1.07%)
Apr 28, 2026, 3:30 PM JST
UP GARAGE GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,033.00 | 1,046.00 | 1,027.00 | 1,036.00 | 1,036.00 | 1.07% | 5,900 |
| Apr 27, 2026 | 1,028.00 | 1,033.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.87% | 3,400 |
| Apr 24, 2026 | 1,037.00 | 1,046.00 | 1,034.00 | 1,034.00 | 1,034.00 | -0.10% | 6,400 |
| Apr 23, 2026 | 1,024.00 | 1,036.00 | 1,022.00 | 1,035.00 | 1,035.00 | 1.07% | 6,000 |
| Apr 22, 2026 | 1,028.00 | 1,030.00 | 1,019.00 | 1,024.00 | 1,024.00 | -0.49% | 5,100 |
| Apr 21, 2026 | 1,025.00 | 1,029.00 | 1,023.00 | 1,029.00 | 1,029.00 | 0.49% | 2,300 |
| Apr 20, 2026 | 1,026.00 | 1,028.00 | 1,020.00 | 1,024.00 | 1,024.00 | -0.10% | 5,000 |
| Apr 17, 2026 | 1,030.00 | 1,033.00 | 1,023.00 | 1,025.00 | 1,025.00 | -0.49% | 5,700 |
| Apr 16, 2026 | 1,036.00 | 1,042.00 | 1,029.00 | 1,030.00 | 1,030.00 | 0.59% | 5,100 |
| Apr 15, 2026 | 1,022.00 | 1,037.00 | 1,022.00 | 1,024.00 | 1,024.00 | 0.79% | 5,100 |
| Apr 14, 2026 | 1,021.00 | 1,032.00 | 1,011.00 | 1,016.00 | 1,016.00 | -0.49% | 10,000 |
| Apr 13, 2026 | 1,021.00 | 1,029.00 | 1,007.00 | 1,021.00 | 1,021.00 | -0.78% | 17,300 |
| Apr 10, 2026 | 1,046.00 | 1,046.00 | 1,026.00 | 1,029.00 | 1,029.00 | -0.77% | 3,200 |
| Apr 9, 2026 | 1,050.00 | 1,050.00 | 1,033.00 | 1,037.00 | 1,037.00 | -1.24% | 2,300 |
| Apr 8, 2026 | 1,046.00 | 1,052.00 | 1,038.00 | 1,050.00 | 1,050.00 | 1.06% | 8,100 |
| Apr 7, 2026 | 1,032.00 | 1,057.00 | 1,031.00 | 1,039.00 | 1,039.00 | 1.07% | 14,000 |
| Apr 6, 2026 | 1,011.00 | 1,028.00 | 1,005.00 | 1,028.00 | 1,028.00 | 2.49% | 7,200 |
| Apr 3, 2026 | 992.00 | 1,007.00 | 992.00 | 1,003.00 | 1,003.00 | 0.40% | 9,100 |
| Apr 2, 2026 | 1,005.00 | 1,018.00 | 998.00 | 999.00 | 999.00 | -0.60% | 7,900 |
| Apr 1, 2026 | 995.00 | 1,005.00 | 985.00 | 1,005.00 | 1,005.00 | 2.97% | 9,400 |
| Mar 31, 2026 | 990.00 | 995.00 | 969.00 | 976.00 | 976.00 | -0.91% | 12,900 |
| Mar 30, 2026 | 965.00 | 1,000.00 | 965.00 | 985.00 | 985.00 | -4.46% | 23,800 |
| Mar 27, 2026 | 1,032.00 | 1,039.00 | 1,025.00 | 1,031.00 | 994.50 | -0.19% | 17,200 |
| Mar 26, 2026 | 1,046.00 | 1,046.00 | 1,030.00 | 1,033.00 | 996.43 | -0.10% | 8,600 |
| Mar 25, 2026 | 1,041.00 | 1,043.00 | 1,029.00 | 1,034.00 | 997.39 | 2.27% | 14,800 |
| Mar 24, 2026 | 1,036.00 | 1,036.00 | 1,011.00 | 1,011.00 | 975.21 | 1.30% | 6,800 |
| Mar 23, 2026 | 1,000.00 | 1,027.00 | 992.00 | 998.00 | 962.67 | -2.92% | 36,400 |
| Mar 19, 2026 | 1,061.00 | 1,075.00 | 1,028.00 | 1,028.00 | 991.61 | -3.11% | 18,600 |
| Mar 18, 2026 | 1,045.00 | 1,064.00 | 1,045.00 | 1,061.00 | 1,023.44 | 2.02% | 13,000 |
| Mar 17, 2026 | 1,048.00 | 1,049.00 | 1,035.00 | 1,040.00 | 1,003.18 | 0.68% | 8,300 |
| Mar 16, 2026 | 1,043.00 | 1,048.00 | 1,028.00 | 1,033.00 | 996.43 | -0.67% | 14,700 |
| Mar 13, 2026 | 1,043.00 | 1,052.00 | 1,034.00 | 1,040.00 | 1,003.18 | -1.14% | 8,400 |
| Mar 12, 2026 | 1,055.00 | 1,057.00 | 1,050.00 | 1,052.00 | 1,014.76 | -0.75% | 6,100 |
| Mar 11, 2026 | 1,063.00 | 1,072.00 | 1,041.00 | 1,060.00 | 1,022.47 | 0.38% | 11,800 |
| Mar 10, 2026 | 1,043.00 | 1,057.00 | 1,039.00 | 1,056.00 | 1,018.61 | 2.03% | 13,600 |
| Mar 9, 2026 | 1,021.00 | 1,039.00 | 1,007.00 | 1,035.00 | 998.36 | -0.48% | 21,000 |
| Mar 6, 2026 | 1,045.00 | 1,045.00 | 1,032.00 | 1,040.00 | 1,003.18 | -0.48% | 6,500 |
| Mar 5, 2026 | 1,028.00 | 1,052.00 | 1,026.00 | 1,045.00 | 1,008.00 | 2.65% | 26,700 |
| Mar 4, 2026 | 1,030.00 | 1,037.00 | 1,015.00 | 1,018.00 | 981.96 | -2.12% | 17,400 |
| Mar 3, 2026 | 1,041.00 | 1,041.00 | 1,019.00 | 1,040.00 | 1,003.18 | 0.68% | 28,900 |
| Mar 2, 2026 | 1,026.00 | 1,040.00 | 1,020.00 | 1,033.00 | 996.43 | -0.67% | 16,500 |
| Feb 27, 2026 | 1,033.00 | 1,047.00 | 1,030.00 | 1,040.00 | 1,003.18 | 0.68% | 9,500 |
| Feb 26, 2026 | 1,040.00 | 1,042.00 | 1,027.00 | 1,033.00 | 996.43 | -0.67% | 12,200 |
| Feb 25, 2026 | 1,029.00 | 1,044.00 | 1,029.00 | 1,040.00 | 1,003.18 | 1.07% | 10,600 |
| Feb 24, 2026 | 1,057.00 | 1,057.00 | 1,024.00 | 1,029.00 | 992.57 | -1.44% | 15,300 |
| Feb 20, 2026 | 1,065.00 | 1,066.00 | 1,044.00 | 1,044.00 | 1,007.04 | -1.23% | 10,500 |
| Feb 19, 2026 | 1,025.00 | 1,057.00 | 1,025.00 | 1,057.00 | 1,019.58 | 3.22% | 16,900 |
| Feb 18, 2026 | 1,036.00 | 1,039.00 | 1,021.00 | 1,024.00 | 987.75 | -0.29% | 14,300 |
| Feb 17, 2026 | 1,009.00 | 1,038.00 | 1,005.00 | 1,027.00 | 990.64 | 1.78% | 22,400 |
| Feb 16, 2026 | 1,016.00 | 1,016.00 | 1,005.00 | 1,009.00 | 973.28 | 0.30% | 17,100 |
| Feb 13, 2026 | 1,013.00 | 1,018.00 | 997.00 | 1,006.00 | 970.39 | - | 23,400 |
| Feb 12, 2026 | 1,031.00 | 1,042.00 | 994.00 | 1,006.00 | 970.39 | -2.24% | 101,400 |
| Feb 10, 2026 | 1,053.00 | 1,058.00 | 1,020.00 | 1,029.00 | 992.57 | -1.25% | 31,300 |
| Feb 9, 2026 | 1,088.00 | 1,090.00 | 1,039.00 | 1,042.00 | 1,005.11 | -6.21% | 71,800 |
| Feb 6, 2026 | 1,127.00 | 1,130.00 | 1,110.00 | 1,111.00 | 1,071.67 | -0.09% | 6,800 |
| Feb 5, 2026 | 1,112.00 | 1,120.00 | 1,112.00 | 1,112.00 | 1,072.63 | -0.45% | 4,900 |
| Feb 4, 2026 | 1,108.00 | 1,135.00 | 1,108.00 | 1,117.00 | 1,077.46 | 1.55% | 12,700 |
| Feb 3, 2026 | 1,099.00 | 1,100.00 | 1,091.00 | 1,100.00 | 1,061.06 | 0.09% | 5,700 |
| Feb 2, 2026 | 1,109.00 | 1,110.00 | 1,096.00 | 1,099.00 | 1,060.09 | -0.90% | 18,100 |
| Jan 30, 2026 | 1,102.00 | 1,110.00 | 1,102.00 | 1,109.00 | 1,069.74 | 0.45% | 2,500 |
| Jan 29, 2026 | 1,112.00 | 1,112.00 | 1,100.00 | 1,104.00 | 1,064.92 | 0.09% | 5,100 |
| Jan 28, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,103.00 | 1,063.95 | -0.18% | 3,500 |
| Jan 27, 2026 | 1,112.00 | 1,112.00 | 1,101.00 | 1,105.00 | 1,065.88 | -0.63% | 4,600 |
| Jan 26, 2026 | 1,112.00 | 1,112.00 | 1,100.00 | 1,112.00 | 1,072.63 | - | 13,200 |
| Jan 23, 2026 | 1,110.00 | 1,115.00 | 1,109.00 | 1,112.00 | 1,072.63 | 0.54% | 6,600 |
| Jan 22, 2026 | 1,114.00 | 1,114.00 | 1,105.00 | 1,106.00 | 1,066.84 | -0.54% | 9,300 |
| Jan 21, 2026 | 1,106.00 | 1,118.00 | 1,105.00 | 1,112.00 | 1,072.63 | 0.36% | 9,000 |
| Jan 20, 2026 | 1,105.00 | 1,138.00 | 1,101.00 | 1,108.00 | 1,068.77 | 0.09% | 11,500 |
| Jan 19, 2026 | 1,102.00 | 1,111.00 | 1,102.00 | 1,107.00 | 1,067.81 | -0.63% | 11,600 |
| Jan 16, 2026 | 1,121.00 | 1,125.00 | 1,111.00 | 1,114.00 | 1,074.56 | 0.27% | 7,500 |
| Jan 15, 2026 | 1,110.00 | 1,120.00 | 1,100.00 | 1,111.00 | 1,071.67 | -0.09% | 18,100 |
| Jan 14, 2026 | 1,135.00 | 1,135.00 | 1,110.00 | 1,112.00 | 1,072.63 | -2.03% | 17,200 |
| Jan 13, 2026 | 1,146.00 | 1,147.00 | 1,135.00 | 1,135.00 | 1,094.82 | -0.53% | 19,300 |
| Jan 9, 2026 | 1,157.00 | 1,157.00 | 1,141.00 | 1,141.00 | 1,100.61 | -0.52% | 9,500 |
| Jan 8, 2026 | 1,157.00 | 1,157.00 | 1,147.00 | 1,147.00 | 1,106.39 | -0.78% | 10,100 |
| Jan 7, 2026 | 1,167.00 | 1,167.00 | 1,155.00 | 1,156.00 | 1,115.07 | -0.94% | 3,200 |
| Jan 6, 2026 | 1,167.00 | 1,169.00 | 1,158.00 | 1,167.00 | 1,125.69 | - | 9,900 |
| Jan 5, 2026 | 1,170.00 | 1,171.00 | 1,146.00 | 1,167.00 | 1,125.69 | -0.26% | 19,700 |
| Dec 30, 2025 | 1,153.00 | 1,170.00 | 1,153.00 | 1,170.00 | 1,128.58 | 1.47% | 3,900 |
| Dec 29, 2025 | 1,150.00 | 1,180.00 | 1,150.00 | 1,153.00 | 1,112.18 | 0.61% | 10,000 |
| Dec 26, 2025 | 1,146.00 | 1,149.00 | 1,145.00 | 1,146.00 | 1,105.43 | - | 6,300 |
| Dec 25, 2025 | 1,151.00 | 1,156.00 | 1,141.00 | 1,146.00 | 1,105.43 | 0.09% | 7,400 |
| Dec 24, 2025 | 1,157.00 | 1,161.00 | 1,145.00 | 1,145.00 | 1,104.46 | -0.78% | 10,600 |
| Dec 23, 2025 | 1,169.00 | 1,169.00 | 1,152.00 | 1,154.00 | 1,113.15 | -1.54% | 10,400 |
| Dec 22, 2025 | 1,173.00 | 1,173.00 | 1,156.00 | 1,172.00 | 1,130.51 | 0.60% | 6,400 |
| Dec 19, 2025 | 1,175.00 | 1,175.00 | 1,161.00 | 1,165.00 | 1,123.76 | -0.34% | 3,400 |
| Dec 18, 2025 | 1,177.00 | 1,177.00 | 1,160.00 | 1,169.00 | 1,127.61 | - | 5,600 |
| Dec 17, 2025 | 1,178.00 | 1,180.00 | 1,168.00 | 1,169.00 | 1,127.61 | 0.17% | 3,600 |
| Dec 16, 2025 | 1,181.00 | 1,181.00 | 1,160.00 | 1,167.00 | 1,125.69 | -0.34% | 8,100 |
| Dec 15, 2025 | 1,179.00 | 1,180.00 | 1,161.00 | 1,171.00 | 1,129.54 | -1.26% | 8,400 |
| Dec 12, 2025 | 1,180.00 | 1,187.00 | 1,167.00 | 1,186.00 | 1,144.01 | 0.85% | 6,200 |
| Dec 11, 2025 | 1,183.00 | 1,183.00 | 1,175.00 | 1,176.00 | 1,134.37 | -0.34% | 4,100 |
| Dec 10, 2025 | 1,162.00 | 1,184.00 | 1,162.00 | 1,180.00 | 1,138.23 | 1.55% | 4,900 |
| Dec 9, 2025 | 1,158.00 | 1,166.00 | 1,145.00 | 1,162.00 | 1,120.86 | 0.69% | 5,000 |
| Dec 8, 2025 | 1,141.00 | 1,158.00 | 1,141.00 | 1,154.00 | 1,113.15 | 1.14% | 8,400 |
| Dec 5, 2025 | 1,176.00 | 1,177.00 | 1,141.00 | 1,141.00 | 1,100.61 | -2.98% | 41,400 |
| Dec 4, 2025 | 1,189.00 | 1,189.00 | 1,176.00 | 1,176.00 | 1,134.37 | 0.26% | 8,300 |
| Dec 3, 2025 | 1,161.00 | 1,173.00 | 1,156.00 | 1,173.00 | 1,131.47 | 1.56% | 2,900 |
| Dec 2, 2025 | 1,168.00 | 1,169.00 | 1,155.00 | 1,155.00 | 1,114.11 | -0.60% | 3,000 |
| Dec 1, 2025 | 1,168.00 | 1,171.00 | 1,162.00 | 1,162.00 | 1,120.86 | - | 4,100 |