m-up holdings, Inc. (TYO:3661)
Japan · Delayed Price · Currency is JPY 908.00
-40.00 (-4.22%)
At close: Dec 30, 2025
m-up holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |