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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	2,137	2,030	2,030	2,148	2,028	435,300
July 25, 2025	2,080	2,121	2,121	2,161	2,064	421,000
July 24, 2025	2,055	2,068	2,068	2,094	2,041	191,600
July 23, 2025	2,048	2,049	2,049	2,070	2,019	270,500
July 22, 2025	2,055	2,069	2,069	2,124	2,055	289,900
July 18, 2025	2,104	2,030	2,030	2,104	2,030	168,700
July 17, 2025	2,040	2,081	2,081	2,084	2,031	213,100
July 16, 2025	2,008	2,021	2,021	2,030	1,991	135,500
July 15, 2025	2,027	1,999	1,999	2,042	1,998	253,800
July 14, 2025	2,026	2,000	2,000	2,039	1,998	226,400
July 11, 2025	2,082	2,041	2,041	2,084	2,021	464,000
July 10, 2025	2,080	2,081	2,081	2,100	2,051	501,200
July 09, 2025	2,005	2,030	2,030	2,032	1,995	376,700
July 08, 2025	1,998	1,987	1,987	2,011	1,948	337,600
July 07, 2025	1,923	1,997	1,997	1,998	1,908	435,800
July 04, 2025	1,954	1,909	1,909	1,955	1,902	376,300
July 03, 2025	2,000	1,933	1,933	2,000	1,928	508,900
July 02, 2025	2,078	2,013	2,013	2,111	2,002	503,900
July 01, 2025	2,060	2,056	2,056	2,080	2,045	234,400
June 30, 2025	2,086	2,073	2,073	2,097	2,055	415,000
June 27, 2025	2,099	2,081	2,081	2,117	2,059	335,500
June 26, 2025	2,160	2,112	2,112	2,166	2,081	347,000
June 25, 2025	2,169	2,153	2,153	2,169	2,116	178,300
June 24, 2025	2,164	2,155	2,155	2,194	2,134	166,600
June 23, 2025	2,110	2,138	2,138	2,169	2,079	271,400
June 20, 2025	2,164	2,116	2,116	2,171	2,111	703,200
June 19, 2025	2,089	2,163	2,163	2,175	2,086	341,100
June 18, 2025	2,090	2,087	2,087	2,122	2,076	178,100
June 17, 2025	2,116	2,092	2,092	2,129	2,087	154,600
June 16, 2025	2,087	2,102	2,102	2,111	2,068	249,900
June 13, 2025	2,140	2,093	2,093	2,150	2,060	364,500
June 12, 2025	2,137	2,130	2,130	2,144	2,114	191,800
June 11, 2025	2,144	2,138	2,138	2,173	2,124	170,200
June 10, 2025	2,159	2,147	2,147	2,208	2,145	259,800
June 09, 2025	2,141	2,158	2,158	2,170	2,134	212,600
June 06, 2025	2,135	2,132	2,132	2,190	2,117	367,300
June 05, 2025	2,063	2,116	2,116	2,163	2,030	548,200
June 04, 2025	2,070	2,084	2,084	2,105	2,065	293,700
June 03, 2025	2,090	2,071	2,071	2,129	2,067	222,000
June 02, 2025	2,119	2,099	2,099	2,158	2,076	282,700
May 30, 2025	2,098	2,127	2,127	2,149	2,086	328,100
May 29, 2025	2,163	2,114	2,114	2,175	2,098	322,300

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