Skip to main content
logo
H.U. Group Holdings, Inc. (TYO:4544)
Japan flag Japan · Delayed Price · Currency is JPY
3,287.00
+117.00 (3.69%)
At close: Mar 27, 2026

H.U. Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,218.003,327.003,207.003,287.003,287.003.69%454,200
Mar 26, 20263,127.003,191.003,121.003,170.003,170.001.73%380,800
Mar 25, 20263,075.003,121.003,033.003,116.003,116.002.53%262,300
Mar 24, 20263,028.003,039.003,003.003,039.003,039.002.72%270,000
Mar 23, 20262,950.003,010.002,944.502,958.502,958.50-5.02%436,300
Mar 19, 20263,119.003,149.003,112.003,115.003,115.00-0.64%282,400
Mar 18, 20263,112.003,144.003,112.003,135.003,135.000.74%126,200
Mar 17, 20263,132.003,145.003,104.003,112.003,112.000.39%167,800
Mar 16, 20263,090.003,127.003,075.003,100.003,100.001.37%450,500
Mar 13, 20263,031.003,114.003,001.003,058.003,058.00-0.59%446,800
Mar 12, 20263,097.003,125.003,052.003,076.003,076.000.16%351,100
Mar 11, 20263,188.003,199.003,071.003,071.003,071.00-3.61%293,600
Mar 10, 20263,200.003,211.003,171.003,186.003,186.000.60%211,300
Mar 9, 20263,240.003,270.003,147.003,167.003,167.00-4.32%332,600
Mar 6, 20263,285.003,324.003,240.003,310.003,310.00-0.24%245,500
Mar 5, 20263,360.003,398.003,311.003,318.003,318.000.12%271,000
Mar 4, 20263,286.003,349.003,258.003,314.003,314.00-1.25%457,000
Mar 3, 20263,308.003,379.003,258.003,356.003,356.000.75%349,900
Mar 2, 20263,355.003,379.003,323.003,331.003,331.00-0.80%216,800
Feb 27, 20263,350.003,368.003,328.003,358.003,358.001.97%231,800
Feb 26, 20263,259.003,330.003,245.003,293.003,293.001.04%256,500
Feb 25, 20263,214.003,268.003,180.003,259.003,259.002.48%374,200
Feb 24, 20263,208.003,223.003,171.003,180.003,180.00-0.31%206,600
Feb 20, 20263,212.003,232.003,174.003,190.003,190.00-2.48%220,100
Feb 19, 20263,267.003,326.003,240.003,271.003,271.001.05%264,700
Feb 18, 20263,230.003,259.003,211.003,237.003,237.001.35%181,900
Feb 17, 20263,203.003,215.003,168.003,194.003,194.00-0.19%233,200
Feb 16, 20263,195.003,219.003,163.003,200.003,200.001.39%239,700
Feb 13, 20263,180.003,195.003,088.003,156.003,156.00-1.44%348,200
Feb 12, 20263,166.003,230.003,158.003,202.003,202.000.44%385,800
Feb 10, 20263,172.003,238.003,111.003,188.003,188.00-2.57%474,000
Feb 9, 20263,285.003,328.003,147.003,272.003,272.001.84%512,500
Feb 6, 20263,242.003,244.003,208.003,213.003,213.00-0.89%175,500
Feb 5, 20263,236.003,290.003,236.003,242.003,242.000.50%182,200
Feb 4, 20263,200.003,239.003,180.003,226.003,226.00-0.46%208,400
Feb 3, 20263,216.003,263.003,202.003,241.003,241.001.15%195,300
Feb 2, 20263,221.003,265.003,189.003,204.003,204.00-0.19%231,900
Jan 30, 20263,169.003,231.003,147.003,210.003,210.001.78%238,700
Jan 29, 20263,152.003,189.003,128.003,154.003,154.00-1.84%173,500
Jan 28, 20263,233.003,250.003,199.003,213.003,213.00-1.86%230,300
Jan 27, 20263,280.003,319.003,263.003,274.003,274.000.06%176,100
Jan 26, 20263,259.003,282.003,237.003,272.003,272.00-1.51%215,600
Jan 23, 20263,307.003,345.003,300.003,322.003,322.000.70%154,800
Jan 22, 20263,370.003,390.003,299.003,299.003,299.00-1.52%317,300
Jan 21, 20263,356.003,368.003,288.003,350.003,350.00-1.15%254,300
Jan 20, 20263,369.003,413.003,347.003,389.003,389.001.38%226,100
Jan 19, 20263,350.003,359.003,295.003,343.003,343.00-1.04%152,300
Jan 16, 20263,430.003,435.003,366.003,378.003,378.00-1.66%166,100
Jan 15, 20263,480.003,483.003,426.003,435.003,435.00-1.35%212,900
Jan 14, 20263,500.003,527.003,470.003,482.003,482.00-0.34%177,700