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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,225	2,240	2,240	2,241	2,191	576,900
September 03, 2025	2,283	2,253	2,253	2,287	2,237	657,500
September 02, 2025	2,443	2,292	2,292	2,443	2,256	872,900
September 01, 2025	2,469	2,435	2,435	2,519	2,422	253,300
August 29, 2025	2,464	2,489	2,489	2,496	2,457	213,000
August 28, 2025	2,443	2,464	2,464	2,464	2,405	244,700
August 27, 2025	2,440	2,462	2,462	2,471	2,421	298,800
August 26, 2025	2,550	2,467	2,467	2,550	2,462	392,400
August 25, 2025	2,573	2,580	2,580	2,617	2,534	598,300
August 22, 2025	2,443	2,496	2,496	2,501	2,432	618,200
August 21, 2025	2,320	2,429	2,429	2,448	2,314	795,100
August 20, 2025	2,295	2,332	2,332	2,351	2,280	493,300
August 19, 2025	2,347	2,317	2,317	2,366	2,307	335,500
August 18, 2025	2,317	2,376	2,368	2,402	2,295	507,400
August 15, 2025	2,494	2,317	2,317	2,496	2,285	1.55M
August 14, 2025	2,224	2,294	2,294	2,294	2,213	535,100
August 13, 2025	2,228	2,207	2,207	2,253	2,167	436,000
August 12, 2025	2,257	2,247	2,247	2,276	2,218	251,500
August 08, 2025	2,261	2,260	2,260	2,270	2,235	137,300
August 07, 2025	2,230	2,259	2,259	2,276	2,203	281,100
August 06, 2025	2,186	2,210	2,210	2,230	2,176	178,300
August 05, 2025	2,200	2,186	2,186	2,220	2,176	218,600
August 04, 2025	2,145	2,182	2,182	2,187	2,145	118,400
August 01, 2025	2,152	2,168	2,168	2,176	2,145	236,200
July 31, 2025	2,083	2,126	2,126	2,126	2,070	208,500
July 30, 2025	2,041	2,104	2,104	2,104	2,027	284,100
July 29, 2025	2,032	2,068	2,068	2,074	2,028	245,700

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