m-up holdings, Inc. (3661.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 1,306.00 | 1,318.00 | 1,279.00 | 1,279.00 | 1,279.00 | 377,200 |
| 04 Jun 2024 | 1,280.00 | 1,321.00 | 1,279.00 | 1,319.00 | 1,319.00 | 499,800 |
| 03 Jun 2024 | 1,249.00 | 1,278.00 | 1,241.00 | 1,267.00 | 1,267.00 | 376,400 |
| 31 May 2024 | 1,253.00 | 1,292.00 | 1,240.00 | 1,251.00 | 1,251.00 | 718,800 |
| 30 May 2024 | 1,172.00 | 1,253.00 | 1,172.00 | 1,240.00 | 1,240.00 | 707,400 |
| 29 May 2024 | 1,208.00 | 1,210.00 | 1,167.00 | 1,172.00 | 1,172.00 | 360,200 |
| 28 May 2024 | 1,234.00 | 1,252.00 | 1,199.00 | 1,205.00 | 1,205.00 | 431,200 |
| 27 May 2024 | 1,255.00 | 1,276.00 | 1,213.00 | 1,232.00 | 1,232.00 | 439,200 |
| 24 May 2024 | 1,250.00 | 1,250.00 | 1,210.00 | 1,217.00 | 1,217.00 | 554,600 |
| 23 May 2024 | 1,262.00 | 1,286.00 | 1,240.00 | 1,262.00 | 1,262.00 | 726,400 |
| 22 May 2024 | 1,211.00 | 1,275.00 | 1,210.00 | 1,253.00 | 1,253.00 | 662,900 |
| 21 May 2024 | 1,168.00 | 1,213.00 | 1,168.00 | 1,211.00 | 1,211.00 | 580,600 |
| 20 May 2024 | 1,222.00 | 1,224.00 | 1,171.00 | 1,182.00 | 1,182.00 | 635,000 |
| 17 May 2024 | 1,167.00 | 1,231.00 | 1,160.00 | 1,213.00 | 1,213.00 | 1,091,000 |
| 16 May 2024 | 1,138.00 | 1,202.00 | 1,111.00 | 1,169.00 | 1,169.00 | 1,549,700 |
| 15 May 2024 | 1,097.00 | 1,109.00 | 1,041.00 | 1,048.00 | 1,048.00 | 701,700 |
| 14 May 2024 | 1,060.00 | 1,077.00 | 1,052.00 | 1,062.00 | 1,062.00 | 277,300 |
| 13 May 2024 | 1,076.00 | 1,076.00 | 1,035.00 | 1,060.00 | 1,060.00 | 411,600 |
| 10 May 2024 | 1,108.00 | 1,110.00 | 1,081.00 | 1,088.00 | 1,088.00 | 245,900 |
| 09 May 2024 | 1,090.00 | 1,101.00 | 1,085.00 | 1,092.00 | 1,092.00 | 156,400 |
| 08 May 2024 | 1,087.00 | 1,109.00 | 1,078.00 | 1,090.00 | 1,090.00 | 237,400 |
| 07 May 2024 | 1,059.00 | 1,092.00 | 1,056.00 | 1,091.00 | 1,091.00 | 318,800 |
| 02 May 2024 | 1,030.00 | 1,070.00 | 1,025.00 | 1,038.00 | 1,038.00 | 249,600 |
| 01 May 2024 | 1,040.00 | 1,051.00 | 1,027.00 | 1,030.00 | 1,030.00 | 151,800 |
| 30 Apr 2024 | 1,056.00 | 1,057.00 | 1,036.00 | 1,049.00 | 1,049.00 | 166,700 |
| 26 Apr 2024 | 1,030.00 | 1,043.00 | 1,013.00 | 1,043.00 | 1,043.00 | 246,500 |
| 25 Apr 2024 | 1,044.00 | 1,049.00 | 1,024.00 | 1,030.00 | 1,030.00 | 311,500 |
| 24 Apr 2024 | 1,068.00 | 1,077.00 | 1,046.00 | 1,047.00 | 1,047.00 | 326,400 |
| 23 Apr 2024 | 1,045.00 | 1,077.00 | 1,045.00 | 1,053.00 | 1,053.00 | 285,300 |
| 22 Apr 2024 | 1,034.00 | 1,040.00 | 1,022.00 | 1,036.00 | 1,036.00 | 191,600 |
| 19 Apr 2024 | 1,089.00 | 1,089.00 | 1,023.00 | 1,023.00 | 1,023.00 | 375,600 |
| 18 Apr 2024 | 1,035.00 | 1,107.00 | 1,035.00 | 1,094.00 | 1,094.00 | 341,300 |
| 17 Apr 2024 | 1,043.00 | 1,054.00 | 1,031.00 | 1,039.00 | 1,039.00 | 189,100 |
| 16 Apr 2024 | 1,035.00 | 1,050.00 | 1,011.00 | 1,031.00 | 1,031.00 | 284,700 |
| 15 Apr 2024 | 1,025.00 | 1,058.00 | 1,011.00 | 1,052.00 | 1,052.00 | 380,000 |
| 12 Apr 2024 | 1,055.00 | 1,074.00 | 1,048.00 | 1,048.00 | 1,048.00 | 264,900 |
| 11 Apr 2024 | 1,062.00 | 1,069.00 | 1,053.00 | 1,060.00 | 1,060.00 | 297,200 |
| 10 Apr 2024 | 1,105.00 | 1,114.00 | 1,070.00 | 1,078.00 | 1,078.00 | 406,600 |
| 09 Apr 2024 | 1,127.00 | 1,128.00 | 1,100.00 | 1,111.00 | 1,111.00 | 264,400 |
| 08 Apr 2024 | 1,131.00 | 1,135.00 | 1,112.00 | 1,127.00 | 1,127.00 | 200,900 |
| 05 Apr 2024 | 1,106.00 | 1,136.00 | 1,102.00 | 1,125.00 | 1,125.00 | 228,100 |
| 04 Apr 2024 | 1,118.00 | 1,147.00 | 1,118.00 | 1,128.00 | 1,128.00 | 222,400 |
| 03 Apr 2024 | 1,125.00 | 1,132.00 | 1,106.00 | 1,118.00 | 1,118.00 | 461,400 |
| 02 Apr 2024 | 1,200.00 | 1,204.00 | 1,143.00 | 1,153.00 | 1,153.00 | 425,200 |
| 01 Apr 2024 | 1,253.00 | 1,257.00 | 1,221.00 | 1,224.00 | 1,224.00 | 247,200 |
| 29 Mar 2024 | 1,167.00 | 1,249.00 | 1,167.00 | 1,239.00 | 1,239.00 | 316,900 |
| 28 Mar 2024 | 1,189.00 | 1,193.00 | 1,161.00 | 1,167.00 | 1,167.00 | 268,200 |
| 28 Mar 2024 | 13.5 Dividend | |||||
| 27 Mar 2024 | 1,209.00 | 1,218.00 | 1,192.00 | 1,212.00 | 1,198.50 | 200,900 |
| 26 Mar 2024 | 1,250.00 | 1,255.00 | 1,216.00 | 1,216.00 | 1,202.46 | 243,100 |
| 25 Mar 2024 | 1,236.00 | 1,259.00 | 1,233.00 | 1,242.00 | 1,228.17 | 268,900 |
| 22 Mar 2024 | 1,250.00 | 1,260.00 | 1,221.00 | 1,256.00 | 1,242.01 | 426,600 |
| 21 Mar 2024 | 1,205.00 | 1,268.00 | 1,194.00 | 1,250.00 | 1,236.08 | 912,800 |
| 19 Mar 2024 | 1,163.00 | 1,179.00 | 1,143.00 | 1,169.00 | 1,155.98 | 368,500 |
| 18 Mar 2024 | 1,158.00 | 1,182.00 | 1,136.00 | 1,172.00 | 1,158.95 | 555,200 |
| 15 Mar 2024 | 1,116.00 | 1,153.00 | 1,111.00 | 1,138.00 | 1,125.32 | 405,400 |
| 14 Mar 2024 | 1,121.00 | 1,147.00 | 1,114.00 | 1,126.00 | 1,113.46 | 229,100 |
| 13 Mar 2024 | 1,142.00 | 1,162.00 | 1,120.00 | 1,122.00 | 1,109.50 | 500,900 |
| 12 Mar 2024 | 1,060.00 | 1,168.00 | 1,051.00 | 1,139.00 | 1,126.31 | 652,800 |
| 11 Mar 2024 | 1,085.00 | 1,098.00 | 1,054.00 | 1,076.00 | 1,064.01 | 346,900 |
| 08 Mar 2024 | 1,094.00 | 1,114.00 | 1,085.00 | 1,093.00 | 1,080.83 | 305,100 |
| 07 Mar 2024 | 1,154.00 | 1,158.00 | 1,100.00 | 1,100.00 | 1,087.75 | 502,200 |
| 06 Mar 2024 | 1,112.00 | 1,163.00 | 1,105.00 | 1,145.00 | 1,132.25 | 458,300 |
| 05 Mar 2024 | 1,145.00 | 1,145.00 | 1,103.00 | 1,127.00 | 1,114.45 | 338,800 |
| 04 Mar 2024 | 1,105.00 | 1,145.00 | 1,082.00 | 1,124.00 | 1,111.48 | 448,200 |
| 01 Mar 2024 | 1,125.00 | 1,136.00 | 1,104.00 | 1,115.00 | 1,102.58 | 284,800 |
| 29 Feb 2024 | 1,107.00 | 1,123.00 | 1,088.00 | 1,116.00 | 1,103.57 | 439,800 |
| 28 Feb 2024 | 1,079.00 | 1,128.00 | 1,070.00 | 1,109.00 | 1,096.65 | 668,700 |
| 27 Feb 2024 | 1,038.00 | 1,100.00 | 1,029.00 | 1,092.00 | 1,079.84 | 682,500 |
| 26 Feb 2024 | 1,028.00 | 1,041.00 | 1,006.00 | 1,034.00 | 1,022.48 | 542,800 |
| 22 Feb 2024 | 1,041.00 | 1,055.00 | 1,028.00 | 1,037.00 | 1,025.45 | 273,600 |
| 21 Feb 2024 | 1,036.00 | 1,037.00 | 1,015.00 | 1,029.00 | 1,017.54 | 225,600 |
| 20 Feb 2024 | 1,030.00 | 1,041.00 | 1,022.00 | 1,030.00 | 1,018.53 | 318,800 |
| 19 Feb 2024 | 1,013.00 | 1,042.00 | 1,009.00 | 1,029.00 | 1,017.54 | 383,800 |
| 16 Feb 2024 | 1,009.00 | 1,042.00 | 997.00 | 1,014.00 | 1,002.71 | 589,700 |
| 15 Feb 2024 | 1,023.00 | 1,058.00 | 993.00 | 1,005.00 | 993.81 | 1,606,900 |
| 14 Feb 2024 | 964.00 | 982.00 | 950.00 | 962.00 | 951.28 | 409,400 |
| 13 Feb 2024 | 981.00 | 989.00 | 960.00 | 979.00 | 968.10 | 406,200 |
| 09 Feb 2024 | 992.00 | 997.00 | 970.00 | 970.00 | 959.20 | 450,600 |
| 08 Feb 2024 | 998.00 | 1,002.00 | 982.00 | 994.00 | 982.93 | 432,300 |
| 07 Feb 2024 | 1,006.00 | 1,006.00 | 988.00 | 998.00 | 986.88 | 361,100 |
| 06 Feb 2024 | 1,010.00 | 1,010.00 | 986.00 | 1,001.00 | 989.85 | 287,400 |
| 05 Feb 2024 | 1,002.00 | 1,019.00 | 997.00 | 1,017.00 | 1,005.67 | 311,200 |
| 02 Feb 2024 | 1,010.00 | 1,011.00 | 994.00 | 997.00 | 985.89 | 251,200 |
| 01 Feb 2024 | 995.00 | 1,011.00 | 983.00 | 1,007.00 | 995.78 | 359,300 |
| 31 Jan 2024 | 1,009.00 | 1,011.00 | 980.00 | 1,006.00 | 994.79 | 704,200 |
| 30 Jan 2024 | 1,019.00 | 1,034.00 | 1,016.00 | 1,017.00 | 1,005.67 | 155,700 |
| 29 Jan 2024 | 1,013.00 | 1,025.00 | 1,008.00 | 1,017.00 | 1,005.67 | 169,400 |
| 26 Jan 2024 | 1,017.00 | 1,025.00 | 1,007.00 | 1,008.00 | 996.77 | 307,600 |
| 25 Jan 2024 | 1,015.00 | 1,024.00 | 1,007.00 | 1,019.00 | 1,007.65 | 215,200 |
| 24 Jan 2024 | 1,040.00 | 1,044.00 | 1,012.00 | 1,017.00 | 1,005.67 | 327,800 |
| 23 Jan 2024 | 1,055.00 | 1,059.00 | 1,030.00 | 1,030.00 | 1,018.53 | 244,700 |
| 22 Jan 2024 | 1,025.00 | 1,054.00 | 1,007.00 | 1,054.00 | 1,042.26 | 368,800 |
| 19 Jan 2024 | 1,022.00 | 1,034.00 | 1,008.00 | 1,009.00 | 997.76 | 356,000 |
| 18 Jan 2024 | 1,004.00 | 1,020.00 | 1,002.00 | 1,018.00 | 1,006.66 | 322,900 |
| 17 Jan 2024 | 1,024.00 | 1,035.00 | 1,004.00 | 1,004.00 | 992.82 | 389,100 |
| 16 Jan 2024 | 1,045.00 | 1,056.00 | 1,016.00 | 1,019.00 | 1,007.65 | 349,800 |
| 15 Jan 2024 | 1,045.00 | 1,049.00 | 1,036.00 | 1,046.00 | 1,034.35 | 22,300 |
| 12 Jan 2024 | 1,040.00 | 1,051.00 | 1,030.00 | 1,045.00 | 1,033.36 | 397,600 |
| 11 Jan 2024 | 1,080.00 | 1,080.00 | 1,040.00 | 1,044.00 | 1,032.37 | 379,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.