Skip to main content
logo
H.U. Group Holdings, Inc. (TYO:4544)
Japan flag Japan · Delayed Price · Currency is JPY
3,817.00
-70.00 (-1.80%)
Sep 9, 2025, 2:44 PM JST

H.U. Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20253,912.003,912.003,821.003,887.003,887.002.34%325,700
Sep 5, 20253,768.003,820.003,757.003,798.003,798.001.17%222,000
Sep 4, 20253,760.003,794.003,747.003,754.003,754.00-0.53%235,000
Sep 3, 20253,740.003,803.003,728.003,774.003,774.000.94%253,700
Sep 2, 20253,750.003,772.003,720.003,739.003,739.000.75%250,100
Sep 1, 20253,634.003,728.003,626.003,711.003,711.001.12%223,600
Aug 29, 20253,702.003,714.003,661.003,670.003,670.00-360,800
Aug 28, 20253,449.003,822.003,432.003,670.003,670.007.15%1,665,900
Aug 27, 20253,441.003,441.003,416.003,425.003,425.00-0.87%126,500
Aug 26, 20253,500.003,511.003,445.003,455.003,455.00-1.73%171,000
Aug 25, 20253,510.003,552.003,493.003,516.003,516.000.83%202,000
Aug 22, 20253,489.003,496.003,464.003,487.003,487.00-0.06%105,200
Aug 21, 20253,500.003,500.003,464.003,489.003,489.00-0.14%127,000
Aug 20, 20253,440.003,506.003,432.003,494.003,494.001.84%167,900
Aug 19, 20253,410.003,432.003,372.003,431.003,431.000.91%131,300
Aug 18, 20253,396.003,437.003,391.003,400.003,400.000.21%168,400
Aug 15, 20253,378.003,408.003,355.003,393.003,393.000.09%181,300
Aug 14, 20253,460.003,460.003,390.003,390.003,390.00-1.97%122,900
Aug 13, 20253,420.003,472.003,373.003,458.003,458.00-0.06%207,700
Aug 12, 20253,316.003,485.003,273.003,460.003,460.007.35%530,800
Aug 8, 20253,240.003,278.003,210.003,223.003,223.00-0.68%253,700
Aug 7, 20253,318.003,323.003,245.003,245.003,245.00-2.20%224,300
Aug 6, 20253,259.003,318.003,245.003,318.003,318.001.37%209,700
Aug 5, 20253,274.003,293.003,266.003,273.003,273.000.58%197,300
Aug 4, 20253,218.003,279.003,211.003,254.003,254.000.22%190,400
Aug 1, 20253,250.003,268.003,239.003,247.003,247.00-0.31%123,900
Jul 31, 20253,282.003,309.003,257.003,257.003,257.00-0.15%167,300
Jul 30, 20253,260.003,266.003,226.003,262.003,262.000.06%133,200
Jul 29, 20253,225.003,263.003,203.003,260.003,260.000.77%152,700
Jul 28, 20253,249.003,256.003,217.003,235.003,235.00-0.49%148,700
Jul 25, 20253,230.003,266.003,210.003,251.003,251.000.84%128,600
Jul 24, 20253,182.003,224.003,163.003,224.003,224.001.54%169,500
Jul 23, 20253,181.003,189.003,141.003,175.003,175.000.89%183,900
Jul 22, 20253,188.003,204.003,137.003,147.003,147.00-1.69%169,000
Jul 18, 20253,231.003,238.003,201.003,201.003,201.00-0.44%99,800
Jul 17, 20253,176.003,242.003,170.003,215.003,215.001.20%223,300
Jul 16, 20253,173.003,200.003,148.003,177.003,177.00-0.72%169,800
Jul 15, 20253,221.003,234.003,191.003,200.003,200.000.47%141,500
Jul 14, 20253,151.003,192.003,148.003,185.003,185.001.08%174,500
Jul 11, 20253,162.003,181.003,142.003,151.003,151.000.13%152,400
Jul 10, 20253,173.003,183.003,130.003,147.003,147.00-0.94%204,000
Jul 9, 20253,210.003,225.003,177.003,177.003,177.00-1.27%138,800
Jul 8, 20253,200.003,218.003,178.003,218.003,218.000.56%213,600
Jul 7, 20253,200.003,210.003,187.003,200.003,200.00-0.28%143,000
Jul 4, 20253,211.003,222.003,186.003,209.003,209.00-0.03%148,200
Jul 3, 20253,191.003,240.003,147.003,210.003,210.000.72%287,300
Jul 2, 20253,151.003,193.003,151.003,187.003,187.000.06%201,300
Jul 1, 20253,200.003,214.003,185.003,185.003,185.00-0.06%153,500
Jun 30, 20253,200.003,207.003,181.003,187.003,187.00-0.41%308,100
Jun 27, 20253,162.003,200.003,149.003,200.003,200.001.20%231,200