Tokyo - Delayed Quote
JPY
m-up holdings, Inc. (3661.T)
927.00
+30.00
(+3.34%)
As of 11:30:00 AM GMT+9. Market Open.
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
899.00
928.00
899.00
923.00
923.00
366,900
Nov 6, 2026
885.00
902.00
884.00
897.00
897.00
738,000
Nov 5, 2026
890.00
932.00
890.00
910.00
910.00
675,700
Nov 4, 2026
870.00
887.00
870.00
877.00
877.00
332,000
Nov 2, 2026
874.00
880.00
865.00
877.00
877.00
254,600
Oct 30, 2026
869.00
883.00
867.00
874.00
874.00
295,300
Oct 29, 2026
887.00
893.00
853.00
866.00
866.00
873,800
Oct 28, 2026
888.00
898.00
879.00
887.00
887.00
467,200
Oct 27, 2026
895.00
895.00
877.00
886.00
886.00
451,900
Oct 26, 2026
895.00
902.00
887.00
895.00
895.00
390,200
Oct 23, 2026
885.00
901.00
865.00
893.00
893.00
712,300
Oct 22, 2026
878.00
896.00
873.00
879.00
879.00
350,900
Oct 21, 2026
884.00
886.00
867.00
869.00
869.00
346,200
Oct 20, 2026
885.00
885.00
868.00
877.00
877.00
284,800
Oct 19, 2026
892.00
899.00
879.00
880.00
880.00
390,700
Oct 16, 2026
875.00
898.00
873.00
889.00
889.00
446,900
Oct 15, 2026
873.00
875.00
860.00
866.00
866.00
593,500
Oct 14, 2026
844.00
872.00
843.00
866.00
866.00
429,700
Oct 13, 2026
859.00
863.00
849.00
852.00
852.00
305,700
Oct 9, 2026
817.00
853.00
811.00
852.00
852.00
545,800
Oct 8, 2026
822.00
823.00
807.00
814.00
814.00
318,000
Oct 7, 2026
835.00
839.00
818.00
825.00
825.00
263,900
Oct 6, 2026
810.00
837.00
810.00
834.00
834.00
481,500
Oct 5, 2026
815.00
818.00
797.00
801.00
801.00
354,100
Oct 2, 2026
821.00
829.00
799.00
804.00
804.00
480,000
Oct 1, 2026
805.00
825.00
795.00
821.00
821.00
465,700
Sep 30, 2026
810.00
811.00
792.00
805.00
805.00
459,700
Sep 29, 2026
807.00
816.00
802.00
809.00
809.00
318,300
Sep 28, 2026
804.00
814.00
796.00
807.00
807.00
297,100
Sep 25, 2026
808.00
817.00
800.00
802.00
802.00
390,600
Sep 24, 2026
806.00
821.00
800.00
811.00
811.00
355,600
Sep 18, 2026
804.00
815.00
798.00
809.00
809.00
387,400
Sep 17, 2026
790.00
811.00
790.00
804.00
804.00
279,000
Sep 16, 2026
794.00
798.00
788.00
794.00
794.00
241,900
Sep 15, 2026
823.00
828.00
797.00
803.00
803.00
527,900
Sep 14, 2026
781.00
810.00
779.00
809.00
809.00
447,800
Sep 11, 2026
781.00
787.00
772.00
778.00
778.00
493,600
Sep 10, 2026
781.00
790.00
779.00
789.00
789.00
447,600
Sep 9, 2026
806.00
818.00
782.00
785.00
785.00
485,200
Sep 8, 2026
808.00
823.00
805.00
813.00
813.00
420,600
Sep 7, 2026
821.00
827.00
807.00
810.00
810.00
471,900
Sep 4, 2026
820.00
829.00
814.00
824.00
824.00
502,500
Sep 3, 2026
818.00
825.00
805.00
808.00
808.00
606,200
Sep 2, 2026
831.00
842.00
823.00
833.00
833.00
577,600
Sep 1, 2026
849.00
854.00
841.00
841.00
841.00
578,100
Aug 31, 2026
839.00
842.00
831.00
834.00
834.00
279,500
Aug 28, 2026
838.00
853.00
836.00
844.00
844.00
460,300
Aug 27, 2026
832.00
850.00
825.00
831.00
831.00
578,500
Aug 26, 2026
866.00
869.00
841.00
845.00
845.00
496,600
Aug 25, 2026
878.00
879.00
859.00
864.00
864.00
444,000
Aug 24, 2026
866.00
876.00
859.00
870.00
870.00
701,100
Aug 21, 2026
863.00
863.00
843.00
851.00
851.00
571,400
Aug 20, 2026
830.00
857.00
828.00
857.00
857.00
562,600
Aug 19, 2026
842.00
847.00
812.00
824.00
824.00
701,500
Aug 18, 2026
830.00
831.00
802.00
819.00
819.00
947,700
Aug 17, 2026
827.00
832.00
785.00
792.00
792.00
1,142,300
Aug 14, 2026
822.00
848.00
802.00
836.00
836.00
838,500
Aug 13, 2026
825.00
827.00
810.00
814.00
814.00
488,000
Aug 12, 2026
838.00
845.00
818.00
833.00
833.00
805,200
Aug 10, 2026
805.00
808.00
791.00
801.00
801.00
370,900
Aug 7, 2026
811.00
815.00
797.00
803.00
803.00
453,100
Aug 6, 2026
787.00
800.00
783.00
796.00
796.00
467,700
Aug 5, 2026
797.00
800.00
781.00
782.00
782.00
371,300
Aug 4, 2026
783.00
794.00
776.00
790.00
790.00
549,800
Aug 3, 2026
787.00
789.00
758.00
775.00
775.00
504,800
Jul 31, 2026
776.00
795.00
769.00
789.00
789.00
700,600
Jul 30, 2026
816.00
820.00
788.00
796.00
796.00
777,900
Jul 29, 2026
795.00
812.00
782.00
805.00
805.00
814,900
Jul 28, 2026
787.00
799.00
779.00
792.00
792.00
569,100
Jul 27, 2026
748.00
786.00
737.00
786.00
786.00
789,400
Jul 24, 2026
727.00
743.00
724.00
736.00
736.00
692,500
Jul 23, 2026
722.00
733.00
719.00
727.00
727.00
538,900
Jul 22, 2026
724.00
737.00
718.00
733.00
733.00
489,200
Jul 21, 2026
748.00
753.00
738.00
738.00
738.00
400,100
Jul 17, 2026
756.00
765.00
743.00
743.00
743.00
553,500
Jul 16, 2026
758.00
775.00
754.00
758.00
758.00
514,700
Jul 15, 2026
761.00
763.00
737.00
755.00
755.00
516,100
Jul 14, 2026
754.00
766.00
746.00
762.00
762.00
629,600
Jul 13, 2026
748.00
757.00
741.00
747.00
747.00
585,500
Jul 10, 2026
736.00
753.00
724.00
740.00
740.00
931,000
Jul 9, 2026
754.00
754.00
738.00
747.00
747.00
455,500
Jul 8, 2026
767.00
779.00
741.00
750.00
750.00
1,143,300
Jul 7, 2026
774.00
776.00
763.00
766.00
766.00
794,300
Jul 6, 2026
750.00
765.00
744.00
764.00
764.00
674,400
Jul 3, 2026
745.00
759.00
741.00
750.00
750.00
948,100
Jul 2, 2026
724.00
746.00
722.00
739.00
739.00
936,100
Jul 1, 2026
716.00
724.00
693.00
695.00
695.00
857,900
Jun 30, 2026
712.00
736.00
700.00
716.00
716.00
1,850,600
Jun 29, 2026
685.00
710.00
683.00
704.00
704.00
1,739,700
Jun 26, 2026
630.00
645.00
624.00
645.00
645.00
932,900
Jun 25, 2026
640.00
640.00
626.00
630.00
630.00
888,200
Jun 24, 2026
648.00
649.00
624.00
630.00
630.00
671,000
Jun 23, 2026
639.00
648.00
634.00
643.00
643.00
706,400
Jun 22, 2026
640.00
652.00
633.00
641.00
641.00
630,200
Jun 19, 2026
648.00
650.00
630.00
640.00
640.00
542,600
Jun 18, 2026
662.00
662.00
643.00
651.00
651.00
762,700
Jun 17, 2026
667.00
674.00
646.00
667.00
667.00
802,600
Jun 16, 2026
678.00
678.00
647.00
648.00
648.00
848,000
Jun 15, 2026
673.00
687.00
673.00
678.00
678.00
762,100
Jun 12, 2026
690.00
694.00
658.00
677.00
677.00
874,200
Jun 11, 2026
678.00
692.00
670.00
686.00
686.00
1,070,000
Jun 10, 2026
670.00
675.00
657.00
675.00
675.00
864,500
Jun 9, 2026
653.00
687.00
651.00
678.00
678.00
929,900
Jun 8, 2026
634.00
653.00
630.00
645.00
645.00
633,300
Jun 5, 2026
630.00
657.00
626.00
643.00
643.00
832,000
Jun 4, 2026
634.00
636.00
624.00
634.00
634.00
706,500
Jun 3, 2026
626.00
656.00
600.00
652.00
652.00
1,174,900
Jun 2, 2026
637.00
638.00
618.00
630.00
630.00
774,600
Jun 1, 2026
632.00
643.00
629.00
637.00
637.00
1,020,400
May 29, 2026
608.00
636.00
601.00
629.00
629.00
1,647,000
May 28, 2026
607.00
615.00
590.00
600.00
600.00
1,177,700
May 27, 2026
595.00
618.00
591.00
617.00
617.00
1,356,900
May 26, 2026
616.00
625.00
599.00
600.00
600.00
1,756,500
May 25, 2026
656.00
656.00
612.00
624.00
624.00
1,921,800
May 22, 2026
664.00
679.00
659.00
674.00
674.00
775,300
May 21, 2026
678.00
681.00
664.00
664.00
664.00
678,000
May 20, 2026
687.00
687.00
662.00
678.00
678.00
1,275,100
May 19, 2026
656.00
689.00
644.00
685.00
685.00
2,284,700
May 18, 2026
660.00
670.00
620.00
646.00
646.00
3,409,900
May 15, 2026
700.00
722.00
700.00
713.00
713.00
1,368,900
May 14, 2026
700.00
702.00
671.00
690.00
690.00
1,097,200
May 13, 2026
732.00
733.00
703.00
708.00
708.00
860,300
May 12, 2026
735.00
737.00
719.00
719.00
719.00
547,600
May 11, 2026
730.00
740.00
729.00
732.00
732.00
440,200
May 8, 2026
736.00
747.00
732.00
736.00
736.00
485,100
May 7, 2026
735.00
744.00
732.00
735.00
735.00
620,400
May 1, 2026
724.00
732.00
721.00
731.00
731.00
425,500
Apr 30, 2026
723.00
731.00
716.00
721.00
721.00
486,800
Apr 28, 2026
723.00
737.00
723.00
736.00
736.00
668,300
Apr 27, 2026
716.00
722.00
713.00
717.00
717.00
316,800
Apr 24, 2026
725.00
729.00
716.00
717.00
717.00
421,800
Apr 23, 2026
722.00
731.00
709.00
716.00
716.00
535,500
Apr 22, 2026
725.00
737.00
725.00
730.00
730.00
253,200
Apr 21, 2026
736.00
745.00
727.00
730.00
730.00
442,700
Apr 20, 2026
747.00
751.00
727.00
727.00
727.00
490,300
Apr 17, 2026
750.00
765.00
745.00
746.00
746.00
583,400
Apr 16, 2026
760.00
771.00
742.00
744.00
744.00
732,300
Apr 15, 2026
722.00
743.00
721.00
738.00
738.00
719,500
Apr 14, 2026
712.00
715.00
707.00
710.00
710.00
317,800
Apr 13, 2026
699.00
702.00
694.00
700.00
700.00
396,900
Apr 10, 2026
716.00
719.00
704.00
706.00
706.00
614,900
Apr 9, 2026
726.00
730.00
715.00
717.00
717.00
610,100
Apr 8, 2026
721.00
732.00
715.00
731.00
731.00
501,900
Apr 7, 2026
697.00
721.00
696.00
713.00
713.00
661,100
Apr 6, 2026
689.00
694.00
682.00
692.00
692.00
440,500
Apr 3, 2026
680.00
686.00
674.00
680.00
680.00
340,000
Apr 2, 2026
675.00
689.00
674.00
676.00
676.00
552,600
Apr 1, 2026
655.00
680.00
651.00
679.00
679.00
711,400
Mar 31, 2026
637.00
650.00
632.00
635.00
635.00
549,800
Mar 30, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
622.00
633.00
615.00
633.00
633.00
764,500
Mar 27, 2026
648.00
659.00
640.00
659.00
639.00
818,600
Mar 26, 2026
650.00
651.00
633.00
640.00
620.58
581,500
Mar 25, 2026
633.00
651.00
633.00
647.00
627.36
696,000
Mar 24, 2026
633.00
636.00
625.00
633.00
613.79
642,100
Mar 23, 2026
634.00
638.00
619.00
623.00
604.09
1,180,300
Mar 19, 2026
650.00
662.00
646.00
653.00
633.18
819,100
Mar 18, 2026
651.00
665.00
650.00
665.00
644.82
576,900
Mar 17, 2026
663.00
670.00
649.00
652.00
632.21
580,900
Mar 16, 2026
681.00
682.00
664.00
665.00
644.82
723,300
Mar 13, 2026
680.00
695.00
679.00
690.00
669.06
616,500
Mar 12, 2026
695.00
696.00
675.00
680.00
659.36
960,400
Mar 11, 2026
714.00
732.00
712.00
717.00
695.24
934,100
Mar 10, 2026
703.00
723.00
698.00
722.00
700.09
952,000
Mar 9, 2026
670.00
700.00
666.00
697.00
675.85
1,008,000
Mar 6, 2026
676.00
707.00
674.00
703.00
681.66
1,545,900
Mar 5, 2026
669.00
673.00
662.00
662.00
641.91
811,700
Mar 4, 2026
663.00
665.00
645.00
659.00
639.00
1,128,700
Mar 3, 2026
669.00
675.00
660.00
663.00
642.88
999,800
Mar 2, 2026
670.00
684.00
665.00
676.00
655.48
917,100
Feb 27, 2026
678.00
689.00
671.00
683.00
662.27
1,182,500
Feb 26, 2026
670.00
694.00
670.00
683.00
662.27
1,456,200
Feb 25, 2026
657.00
668.00
650.00
657.00
637.06
1,942,400
Feb 24, 2026
706.00
706.00
676.00
677.00
656.45
1,399,100
Feb 20, 2026
669.00
682.00
655.00
676.00
655.48
1,291,600
Feb 19, 2026
672.00
679.00
654.00
674.00
653.54
1,270,500
Feb 18, 2026
674.00
684.00
668.00
679.00
658.39
1,113,300
Feb 17, 2026
675.00
681.00
658.00
674.00
653.54
1,754,800
Feb 16, 2026
710.00
726.00
668.00
677.00
656.45
2,830,500
Feb 13, 2026
813.00
816.00
785.00
787.00
763.12
973,100
Feb 12, 2026
820.00
820.00
800.00
800.00
775.72
546,000
Feb 10, 2026
794.00
823.00
790.00
818.00
793.17
555,700
Feb 9, 2026
786.00
800.00
784.00
791.00
766.99
405,500
Feb 6, 2026
802.00
802.00
780.00
783.00
759.24
485,600
Feb 5, 2026
800.00
814.00
791.00
804.00
779.60
482,300
Feb 4, 2026
798.00
806.00
788.00
793.00
768.93
737,000
Feb 3, 2026
818.00
823.00
797.00
806.00
781.54
547,000
Feb 2, 2026
828.00
843.00
821.00
825.00
799.96
353,500
Jan 30, 2026
816.00
830.00
814.00
825.00
799.96
282,200
Jan 29, 2026
824.00
824.00
812.00
820.00
795.11
420,900
Jan 28, 2026
842.00
843.00
826.00
834.00
808.69
358,000
Jan 27, 2026
859.00
862.00
846.00
855.00
829.05
278,500
Jan 26, 2026
860.00
870.00
842.00
856.00
830.02
745,200
Jan 23, 2026
847.00
871.00
840.00
854.00
828.08
680,400
Jan 22, 2026
841.00
846.00
828.00
832.00
806.75
351,800
Jan 21, 2026
840.00
847.00
824.00
835.00
809.66
572,000
Jan 20, 2026
838.00
856.00
828.00
842.00
816.45
359,300
Jan 19, 2026
851.00
868.00
840.00
843.00
817.42
543,100
Jan 16, 2026
846.00
848.00
823.00
846.00
820.32
730,400
Jan 15, 2026
854.00
857.00
841.00
850.00
824.20
687,900
Jan 14, 2026
888.00
888.00
844.00
851.00
825.17
948,200
Jan 13, 2026
918.00
918.00
876.00
888.00
861.05
690,900
Jan 9, 2026
922.00
934.00
916.00
923.00
894.99
371,700
Jan 8, 2026
900.00
924.00
898.00
916.00
888.20
361,000
Jan 7, 2026
905.00
919.00
893.00
911.00
883.35
447,100
Jan 6, 2026
922.00
935.00
913.00
927.00
898.87
441,100
Jan 5, 2026
914.00
921.00
896.00
918.00
890.14
613,700
Dec 30, 2025
933.00
940.00
895.00
908.00
880.44
552,100
Dec 29, 2025
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
949.00
952.00
924.00
948.00
919.23
387,000
Dec 26, 2025
930.00
951.50
929.50
945.00
916.32
841,600
Dec 25, 2025
894.00
910.50
879.00
910.50
882.87
412,400
Dec 24, 2025
909.00
917.50
888.50
889.00
862.02
396,400
Dec 23, 2025
889.50
924.50
888.00
918.50
890.62
404,600
Dec 22, 2025
900.50
906.00
887.50
902.00
874.63
488,600
Dec 19, 2025
882.50
911.50
875.50
906.50
878.99
609,800
Dec 18, 2025
883.00
887.50
874.00
875.00
848.44
327,600
Dec 17, 2025
904.50
905.00
877.50
881.00
854.26
376,600
Dec 16, 2025
916.50
919.50
897.50
897.50
870.26
742,000
Dec 15, 2025
893.00
917.50
884.00
910.50
882.87
1,005,000
Dec 12, 2025
854.50
877.50
850.50
864.50
838.26
654,000
Dec 11, 2025
837.00
842.00
818.50
827.50
802.39
638,000
Dec 10, 2025
860.00
866.00
827.50
840.00
814.51
780,000
Dec 9, 2025
892.00
900.00
870.00
872.50
846.02
636,800
Dec 8, 2025
893.50
922.00
887.00
892.50
865.41
976,600
Dec 5, 2025
870.00
895.00
870.00
888.50
861.53
507,600
Dec 4, 2025
867.00
888.00
867.00
880.50
853.78
625,000
Dec 3, 2025
862.50
871.00
845.50
860.00
833.90
528,600
Dec 2, 2025
884.00
893.00
855.50
856.00
830.02
783,000
Dec 1, 2025
875.50
885.50
862.50
868.50
842.14
403,600
Nov 28, 2025
877.00
877.50
853.00
867.50
841.17
770,600
Nov 27, 2025
887.00
897.00
874.00
878.00
851.35
437,800
Nov 26, 2025
865.50
892.00
865.00
891.50
864.44
655,600
Nov 25, 2025
899.50
900.00
869.00
876.50
849.90
638,600
Nov 21, 2025
862.50
901.50
862.50
895.00
867.84
584,800
Nov 20, 2025
877.50
887.00
866.00
880.50
853.78
819,200
Nov 19, 2025
876.00
892.00
866.00
880.00
853.29
866,200
Nov 18, 2025
861.50
884.00
861.00
883.50
856.69
1,142,200
Nov 17, 2025
950.00
950.00
861.50
869.00
842.63
2,210,000
Nov 14, 2025
927.00
941.00
915.00
923.50
895.47
1,000,800
Nov 13, 2025
937.00
939.50
918.00
923.50
895.47
696,600
Nov 12, 2025
909.00
933.50
903.50
924.50
896.44
454,600
Nov 11, 2025
928.00
928.00
898.00
908.50
880.93
386,600
Nov 10, 2025
907.50
914.00
897.50
908.00
880.44
585,600
