m-up holdings, Inc. - 3661.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,734	1,761	1,761	1,776	1,734	312,500
December 03, 2025	1,725	1,720	1,720	1,742	1,691	264,300
December 02, 2025	1,768	1,712	1,712	1,786	1,711	391,500
December 01, 2025	1,751	1,737	1,737	1,771	1,725	201,800
November 28, 2025	1,754	1,735	1,735	1,755	1,706	385,300
November 27, 2025	1,774	1,756	1,756	1,794	1,748	218,900
November 26, 2025	1,731	1,783	1,783	1,784	1,730	327,800
November 25, 2025	1,799	1,753	1,753	1,800	1,738	319,300
November 21, 2025	1,725	1,790	1,790	1,803	1,725	292,400
November 20, 2025	1,755	1,761	1,761	1,774	1,732	409,600
November 19, 2025	1,752	1,760	1,760	1,784	1,732	433,100
November 18, 2025	1,723	1,767	1,767	1,768	1,722	571,100
November 17, 2025	1,900	1,738	1,738	1,900	1,723	1.11M
November 14, 2025	1,854	1,844	1,844	1,882	1,830	372,200
November 13, 2025	1,874	1,847	1,847	1,879	1,836	348,300
November 12, 2025	1,818	1,849	1,849	1,867	1,807	227,300
November 11, 2025	1,856	1,817	1,817	1,856	1,796	193,300
November 10, 2025	1,815	1,816	1,816	1,828	1,795	292,800
November 07, 2025	1,798	1,814	1,814	1,818	1,782	344,000
November 06, 2025	1,896	1,786	1,786	1,901	1,775	671,100
November 05, 2025	1,868	1,896	1,896	1,903	1,841	671,100
November 04, 2025	1,932	1,907	1,907	1,943	1,902	297,300
October 31, 2025	1,920	1,932	1,932	1,958	1,902	198,000
October 30, 2025	1,903	1,930	1,930	1,954	1,901	198,000
October 29, 2025	1,990	1,928	1,928	1,992	1,917	291,500
October 28, 2025	2,027	1,982	1,982	2,040	1,970	284,300
October 27, 2025	2,046	2,048	2,048	2,062	2,024	301,500
October 24, 2025	2,047	2,011	2,011	2,068	1,990	370,100
October 23, 2025	1,995	2,081	2,081	2,105	1,987	638,500
October 22, 2025	1,980	1,979	1,979	2,006	1,972	185,200
October 21, 2025	2,000	1,980	1,980	2,024	1,962	303,100
October 20, 2025	1,982	2,019	2,019	2,053	1,970	785,400
October 17, 2025	1,905	1,956	1,956	1,990	1,889	1.09M
October 16, 2025	1,832	1,770	1,770	1,848	1,764	709,500
October 15, 2025	1,926	1,849	1,849	1,928	1,835	720,900
October 14, 2025	1,909	1,900	1,900	1,923	1,883	308,800
October 10, 2025	1,980	1,937	1,937	1,988	1,932	297,800
October 09, 2025	1,961	1,992	1,992	2,026	1,934	363,000
October 08, 2025	1,973	1,970	1,970	1,999	1,962	171,200
October 07, 2025	2,017	1,992	1,992	2,020	1,978	216,500
October 06, 2025	2,054	2,016	2,016	2,059	1,987	197,000
October 03, 2025	2,002	1,999	1,999	2,021	1,992	163,200
October 02, 2025	2,053	1,988	1,988	2,053	1,979	310,700
October 01, 2025	2,078	2,031	2,031	2,093	2,028	370,600
September 30, 2025	2,038	2,118	2,118	2,133	2,033	452,000
September 29, 2025	2,070	2,021	2,021	2,081	2,008	262,300
September 26, 2025	2,056	2,056	2,056	2,083	2,053	347,400
September 25, 2025	2,103	2,072	2,072	2,129	2,062	373,500
September 24, 2025	2,125	2,124	2,124	2,127	2,087	362,100
September 22, 2025	2,225	2,147	2,147	2,226	2,135	327,800
September 19, 2025	2,277	2,215	2,215	2,277	2,181	437,200
September 18, 2025	2,245	2,275	2,275	2,304	2,232	416,400
September 17, 2025	2,230	2,245	2,245	2,259	2,213	416,400
September 16, 2025	2,192	2,249	2,249	2,253	2,192	247,000
September 12, 2025	2,197	2,192	2,192	2,210	2,175	185,700
September 11, 2025	2,262	2,183	2,183	2,269	2,172	318,500
September 10, 2025	2,233	2,252	2,252	2,254	2,222	287,100
September 09, 2025	2,263	2,212	2,212	2,280	2,200	320,100
September 08, 2025	2,240	2,232	2,232	2,276	2,212	305,300
September 05, 2025	2,237	2,237	2,237	2,248	2,185	492,200

m-up holdings, Inc. (3661.T) JPX