Skip to main content
logo
H.U. Group Holdings, Inc. (TYO:4544)
Japan flag Japan · Delayed Price · Currency is JPY
3,213.00
-29.00 (-0.89%)
At close: Feb 6, 2026

H.U. Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20263,242.003,244.003,209.003,224.00--0.56%37,000
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
Jan 13, 20263,514.003,578.003,463.003,494.003,494.000.23%327,500
Jan 9, 20263,453.003,512.003,436.003,486.003,486.000.72%245,700
Jan 8, 20263,459.003,474.003,434.003,461.003,461.000.06%114,400
Jan 7, 20263,445.003,472.003,427.003,459.003,459.000.12%165,300
Jan 6, 20263,418.003,476.003,404.003,455.003,455.000.99%177,800
Jan 5, 20263,397.003,446.003,390.003,421.003,421.001.15%195,100
Dec 30, 20253,408.003,414.003,366.003,382.003,382.00-1.63%120,800
Dec 29, 20253,467.003,467.003,403.003,438.003,438.00-0.98%173,700
Dec 26, 20253,445.003,494.003,445.003,472.003,472.000.90%223,600
Dec 25, 20253,389.003,468.003,387.003,441.003,441.001.93%199,100
Dec 24, 20253,381.003,420.003,364.003,376.003,376.000.36%204,500
Dec 23, 20253,327.003,398.003,319.003,364.003,364.002.19%231,200
Dec 22, 20253,266.003,311.003,254.003,292.003,292.00-0.09%252,300
Dec 19, 20253,246.003,305.003,241.003,295.003,295.001.54%190,400
Dec 18, 20253,243.003,261.003,206.003,245.003,245.001.37%201,000
Dec 17, 20253,260.003,278.003,191.003,201.003,201.00-1.66%220,700
Dec 16, 20253,288.003,288.003,255.003,255.003,255.00-1.18%197,200
Dec 15, 20253,320.003,327.003,242.003,294.003,294.00-0.75%334,100
Dec 12, 20253,230.003,335.003,230.003,319.003,319.000.58%326,300
Dec 11, 20253,369.003,394.003,300.003,300.003,300.00-2.05%264,700
Dec 10, 20253,400.003,408.003,362.003,369.003,369.00-1.38%176,900
Dec 9, 20253,419.003,439.003,370.003,416.003,416.00-0.09%160,800
Dec 8, 20253,437.003,464.003,419.003,419.003,419.000.29%162,500
Dec 5, 20253,410.003,425.003,373.003,409.003,409.00-0.03%197,300
Dec 4, 20253,380.003,421.003,362.003,410.003,410.000.38%237,900
Dec 3, 20253,400.003,425.003,369.003,397.003,397.00-0.15%376,400
Dec 2, 20253,457.003,472.003,402.003,402.003,402.00-2.61%266,300
Dec 1, 20253,630.003,650.003,489.003,493.003,493.00-4.30%278,500
Nov 28, 20253,683.003,703.003,647.003,650.003,650.00-0.92%174,600
Nov 27, 20253,658.003,709.003,646.003,684.003,684.000.93%221,700
Nov 26, 20253,680.003,690.003,634.003,650.003,650.000.22%276,000
Nov 25, 20253,675.003,689.003,629.003,642.003,642.00-0.25%253,000