m-up holdings, Inc. 3661
TSE · Japan · Technologiedienstleistungen
¥804,00-17,00 (-2,07 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥804,00 | -2,07 % | ¥821,00 | ¥829,00 | ¥799,00 | 480,00K |
| 2026-10-01 | ¥821,00 | +1,99 % | ¥805,00 | ¥825,00 | ¥795,00 | 465,70K |
| 2026-09-30 | ¥805,00 | -0,49 % | ¥810,00 | ¥811,00 | ¥792,00 | 459,70K |
| 2026-09-29 | ¥809,00 | +0,25 % | ¥807,00 | ¥816,00 | ¥802,00 | 318,30K |
| 2026-09-28 | ¥807,00 | +0,62 % | ¥804,00 | ¥814,00 | ¥796,00 | 297,10K |
| 2026-09-25 | ¥802,00 | -1,11 % | ¥808,00 | ¥817,00 | ¥800,00 | 390,60K |
| 2026-09-24 | ¥811,00 | +0,25 % | ¥806,00 | ¥821,00 | ¥800,00 | 355,60K |
| 2026-09-18 | ¥809,00 | +0,62 % | ¥804,00 | ¥815,00 | ¥798,00 | 387,40K |
| 2026-09-17 | ¥804,00 | +1,26 % | ¥790,00 | ¥811,00 | ¥790,00 | 279,00K |
| 2026-09-16 | ¥794,00 | -1,12 % | ¥794,00 | ¥798,00 | ¥788,00 | 241,90K |
| 2026-09-15 | ¥803,00 | -0,74 % | ¥823,00 | ¥828,00 | ¥797,00 | 527,90K |
| 2026-09-14 | ¥809,00 | +3,98 % | ¥781,00 | ¥810,00 | ¥779,00 | 447,80K |
| 2026-09-11 | ¥778,00 | -1,39 % | ¥781,00 | ¥787,00 | ¥772,00 | 493,60K |
| 2026-09-10 | ¥789,00 | +0,51 % | ¥781,00 | ¥790,00 | ¥779,00 | 447,60K |
| 2026-09-09 | ¥785,00 | -3,44 % | ¥806,00 | ¥818,00 | ¥782,00 | 485,20K |
| 2026-09-08 | ¥813,00 | +0,37 % | ¥808,00 | ¥823,00 | ¥805,00 | 420,60K |
| 2026-09-07 | ¥810,00 | -1,70 % | ¥821,00 | ¥827,00 | ¥807,00 | 471,90K |
| 2026-09-04 | ¥824,00 | +1,98 % | ¥820,00 | ¥829,00 | ¥814,00 | 502,50K |
| 2026-09-03 | ¥808,00 | -3,00 % | ¥818,00 | ¥825,00 | ¥805,00 | 606,20K |
| 2026-09-02 | ¥833,00 | -0,95 % | ¥831,00 | ¥842,00 | ¥823,00 | 577,60K |
| 2026-09-01 | ¥841,00 | +0,84 % | ¥849,00 | ¥854,00 | ¥841,00 | 578,10K |
| 2026-08-31 | ¥834,00 | -1,18 % | ¥839,00 | ¥842,00 | ¥831,00 | 279,50K |
| 2026-08-28 | ¥844,00 | +1,56 % | ¥838,00 | ¥853,00 | ¥836,00 | 460,30K |
| 2026-08-27 | ¥831,00 | -1,66 % | ¥832,00 | ¥850,00 | ¥825,00 | 578,50K |
| 2026-08-26 | ¥845,00 | -2,20 % | ¥866,00 | ¥869,00 | ¥841,00 | 496,60K |
| 2026-08-25 | ¥864,00 | -0,69 % | ¥878,00 | ¥879,00 | ¥859,00 | 444,00K |
| 2026-08-24 | ¥870,00 | +2,23 % | ¥866,00 | ¥876,00 | ¥859,00 | 701,10K |
| 2026-08-21 | ¥851,00 | -0,70 % | ¥863,00 | ¥863,00 | ¥843,00 | 571,40K |
| 2026-08-20 | ¥857,00 | +4,00 % | ¥830,00 | ¥857,00 | ¥828,00 | 562,60K |
| 2026-08-19 | ¥824,00 | +0,61 % | ¥842,00 | ¥847,00 | ¥812,00 | 701,50K |
| 2026-08-18 | ¥819,00 | +3,41 % | ¥830,00 | ¥831,00 | ¥802,00 | 947,70K |
| 2026-08-17 | ¥792,00 | -5,26 % | ¥827,00 | ¥832,00 | ¥785,00 | 1,14M |
| 2026-08-14 | ¥836,00 | +2,70 % | ¥822,00 | ¥848,00 | ¥802,00 | 838,50K |
| 2026-08-13 | ¥814,00 | -2,28 % | ¥825,00 | ¥827,00 | ¥810,00 | 488,00K |
| 2026-08-12 | ¥833,00 | +4,00 % | ¥838,00 | ¥845,00 | ¥818,00 | 805,20K |
| 2026-08-10 | ¥801,00 | -0,25 % | ¥805,00 | ¥808,00 | ¥791,00 | 370,90K |
| 2026-08-07 | ¥803,00 | +0,88 % | ¥811,00 | ¥815,00 | ¥797,00 | 453,10K |
| 2026-08-06 | ¥796,00 | +1,79 % | ¥787,00 | ¥800,00 | ¥783,00 | 467,70K |
| 2026-08-05 | ¥782,00 | -1,01 % | ¥797,00 | ¥800,00 | ¥781,00 | 371,30K |
| 2026-08-04 | ¥790,00 | +1,94 % | ¥783,00 | ¥794,00 | ¥776,00 | 549,80K |
| 2026-08-03 | ¥775,00 | -1,77 % | ¥787,00 | ¥789,00 | ¥758,00 | 504,80K |
| 2026-07-31 | ¥789,00 | -0,88 % | ¥776,00 | ¥795,00 | ¥769,00 | 700,60K |
| 2026-07-30 | ¥796,00 | -1,12 % | ¥816,00 | ¥820,00 | ¥788,00 | 777,90K |
| 2026-07-29 | ¥805,00 | +1,64 % | ¥795,00 | ¥812,00 | ¥782,00 | 814,90K |
| 2026-07-28 | ¥792,00 | +0,76 % | ¥787,00 | ¥799,00 | ¥779,00 | 569,10K |
| 2026-07-27 | ¥786,00 | +6,79 % | ¥748,00 | ¥786,00 | ¥737,00 | 789,40K |
| 2026-07-24 | ¥736,00 | +1,24 % | ¥727,00 | ¥743,00 | ¥724,00 | 692,50K |
| 2026-07-23 | ¥727,00 | -0,82 % | ¥722,00 | ¥733,00 | ¥719,00 | 538,90K |
| 2026-07-22 | ¥733,00 | -0,68 % | ¥724,00 | ¥737,00 | ¥718,00 | 489,20K |
| 2026-07-21 | ¥738,00 | -0,67 % | ¥748,00 | ¥753,00 | ¥738,00 | 400,10K |
| 2026-07-17 | ¥743,00 | -1,98 % | ¥756,00 | ¥765,00 | ¥743,00 | 553,50K |
| 2026-07-16 | ¥758,00 | +0,40 % | ¥758,00 | ¥775,00 | ¥754,00 | 514,70K |
| 2026-07-15 | ¥755,00 | -0,92 % | ¥761,00 | ¥763,00 | ¥737,00 | 516,10K |
| 2026-07-14 | ¥762,00 | +2,01 % | ¥754,00 | ¥766,00 | ¥746,00 | 629,60K |
| 2026-07-13 | ¥747,00 | +0,95 % | ¥748,00 | ¥757,00 | ¥741,00 | 585,50K |
| 2026-07-10 | ¥740,00 | -0,94 % | ¥736,00 | ¥753,00 | ¥724,00 | 931,00K |
| 2026-07-09 | ¥747,00 | -0,40 % | ¥754,00 | ¥754,00 | ¥738,00 | 455,50K |
| 2026-07-08 | ¥750,00 | -2,09 % | ¥767,00 | ¥779,00 | ¥741,00 | 1,14M |
| 2026-07-07 | ¥766,00 | +0,26 % | ¥774,00 | ¥776,00 | ¥763,00 | 794,30K |
| 2026-07-06 | ¥764,00 | +1,87 % | ¥750,00 | ¥765,00 | ¥744,00 | 674,40K |
| 2026-07-03 | ¥750,00 | +1,49 % | ¥745,00 | ¥759,00 | ¥741,00 | 948,10K |
| 2026-07-02 | ¥739,00 | +6,33 % | ¥724,00 | ¥746,00 | ¥722,00 | 936,10K |
| 2026-07-01 | ¥695,00 | -2,93 % | ¥716,00 | ¥724,00 | ¥693,00 | 857,90K |
| 2026-06-30 | ¥716,00 | +1,70 % | ¥712,00 | ¥736,00 | ¥700,00 | 1,85M |
| 2026-06-29 | ¥704,00 | +9,15 % | ¥685,00 | ¥710,00 | ¥683,00 | 1,74M |
| 2026-06-26 | ¥645,00 | +2,38 % | ¥630,00 | ¥645,00 | ¥624,00 | 932,90K |
| 2026-06-25 | ¥630,00 | 0,00 % | ¥640,00 | ¥640,00 | ¥626,00 | 888,20K |
| 2026-06-24 | ¥630,00 | -2,02 % | ¥648,00 | ¥649,00 | ¥624,00 | 671,00K |
| 2026-06-23 | ¥643,00 | +0,31 % | ¥639,00 | ¥648,00 | ¥634,00 | 706,40K |
| 2026-06-22 | ¥641,00 | +0,16 % | ¥640,00 | ¥652,00 | ¥633,00 | 630,20K |
| 2026-06-19 | ¥640,00 | -1,69 % | ¥648,00 | ¥650,00 | ¥630,00 | 542,60K |
| 2026-06-18 | ¥651,00 | -2,40 % | ¥662,00 | ¥662,00 | ¥643,00 | 762,70K |
| 2026-06-17 | ¥667,00 | +2,93 % | ¥667,00 | ¥674,00 | ¥646,00 | 802,60K |
| 2026-06-16 | ¥648,00 | -4,42 % | ¥678,00 | ¥678,00 | ¥647,00 | 848,00K |
| 2026-06-15 | ¥678,00 | +0,15 % | ¥673,00 | ¥687,00 | ¥673,00 | 762,10K |
| 2026-06-12 | ¥677,00 | -1,31 % | ¥690,00 | ¥694,00 | ¥658,00 | 874,20K |
| 2026-06-11 | ¥686,00 | +1,63 % | ¥678,00 | ¥692,00 | ¥670,00 | 1,07M |
| 2026-06-10 | ¥675,00 | -0,44 % | ¥670,00 | ¥675,00 | ¥657,00 | 864,50K |
| 2026-06-09 | ¥678,00 | +5,12 % | ¥653,00 | ¥687,00 | ¥651,00 | 929,90K |
| 2026-06-08 | ¥645,00 | +0,31 % | ¥634,00 | ¥653,00 | ¥630,00 | 633,30K |
| 2026-06-05 | ¥643,00 | +1,42 % | ¥630,00 | ¥657,00 | ¥626,00 | 832,00K |
| 2026-06-04 | ¥634,00 | -2,76 % | ¥634,00 | ¥636,00 | ¥624,00 | 706,50K |
| 2026-06-03 | ¥652,00 | +3,49 % | ¥626,00 | ¥656,00 | ¥600,00 | 1,17M |
| 2026-06-02 | ¥630,00 | -1,10 % | ¥637,00 | ¥638,00 | ¥618,00 | 774,60K |
| 2026-06-01 | ¥637,00 | +1,27 % | ¥632,00 | ¥643,00 | ¥629,00 | 1,02M |
| 2026-05-29 | ¥629,00 | +4,83 % | ¥608,00 | ¥636,00 | ¥601,00 | 1,65M |
| 2026-05-28 | ¥600,00 | -2,76 % | ¥607,00 | ¥615,00 | ¥590,00 | 1,18M |
| 2026-05-27 | ¥617,00 | +2,83 % | ¥595,00 | ¥618,00 | ¥591,00 | 1,36M |
| 2026-05-26 | ¥600,00 | -3,85 % | ¥616,00 | ¥625,00 | ¥599,00 | 1,76M |
| 2026-05-25 | ¥624,00 | -7,42 % | ¥656,00 | ¥656,00 | ¥612,00 | 1,92M |