m-up holdings, Inc. 3661
TSE · Japan · Technology Services
¥804.00-17.00 (-2.07%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |