Skip to main content
logo
H.U. Group Holdings, Inc. (TYO:4544)
Japan flag Japan · Delayed Price · Currency is JPY
3,310.00
-8.00 (-0.24%)
At close: Mar 6, 2026

H.U. Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,285.003,324.003,240.003,322.003,322.000.12%171,800
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
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