Skip to main content
logo
H.U. Group Holdings, Inc. (TYO:4544)
Japan flag Japan · Delayed Price · Currency is JPY
3,298.00
-4.00 (-0.12%)
Jun 4, 2026, 3:30 PM JST

H.U. Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20263,283.003,298.003,232.003,298.003,298.00-0.12%288,600
Jun 3, 20263,121.003,339.003,083.003,302.003,302.005.19%469,100
Jun 2, 20263,156.003,164.003,117.003,139.003,139.00-1.48%278,300
Jun 1, 20263,124.003,205.003,124.003,186.003,186.002.21%361,200
May 29, 20263,146.003,210.003,117.003,117.003,117.00-0.92%403,800
May 28, 20263,156.003,168.003,105.003,146.003,146.000.19%262,300
May 27, 20263,144.003,173.003,111.003,140.003,140.00-0.38%245,800
May 26, 20263,195.003,217.003,141.003,152.003,152.00-1.35%204,800
May 25, 20263,171.003,195.003,138.003,195.003,195.000.06%204,300
May 22, 20263,168.003,195.003,153.003,193.003,193.000.79%185,000
May 21, 20263,225.003,251.003,147.003,168.003,168.00-2.22%332,000
May 20, 20263,249.003,264.003,190.003,240.003,240.000.43%258,400
May 19, 20263,198.003,256.003,185.003,226.003,226.001.64%307,700
May 18, 20263,204.003,224.003,163.003,174.003,174.00-1.67%308,600
May 15, 20263,139.003,235.003,067.003,228.003,228.00-412,500
May 14, 20263,136.003,274.003,050.003,228.003,228.002.97%421,800
May 13, 20263,100.003,161.003,100.003,135.003,135.001.36%276,200
May 12, 20263,141.003,147.003,086.003,093.003,093.00-0.61%188,900
May 11, 20263,074.003,130.003,056.003,112.003,112.00-0.32%194,600
May 8, 20263,178.003,188.003,095.003,122.003,122.00-0.38%263,300
May 7, 20263,112.003,173.003,112.003,134.003,134.001.10%259,300
May 1, 20263,081.003,111.003,060.003,100.003,100.00-0.35%121,500
Apr 30, 20263,100.003,141.003,078.003,111.003,111.00-2.54%246,900
Apr 28, 20263,281.003,281.003,133.003,192.003,192.00-2.03%446,500
Apr 27, 20263,205.003,285.003,163.003,258.003,258.002.13%363,500
Apr 24, 20263,160.003,202.003,128.003,190.003,190.000.44%305,500
Apr 23, 20263,140.003,194.003,126.003,176.003,176.000.22%309,200
Apr 22, 20263,125.003,180.003,125.003,169.003,169.001.54%347,900
Apr 21, 20263,161.003,188.003,104.003,121.003,121.00-1.55%210,200
Apr 20, 20263,146.003,174.003,134.003,170.003,170.000.73%97,500
Apr 17, 20263,182.003,189.003,143.003,147.003,147.00-1.13%170,100
Apr 16, 20263,188.003,200.003,175.003,183.003,183.000.54%164,200
Apr 15, 20263,165.003,212.003,156.003,166.003,166.001.05%190,100
Apr 14, 20263,143.003,169.003,133.003,133.003,133.000.22%212,900
Apr 13, 20263,098.003,143.003,077.003,126.003,126.000.13%211,600
Apr 10, 20263,208.003,216.003,122.003,122.003,122.00-2.71%204,100
Apr 9, 20263,221.003,258.003,200.003,209.003,209.00-1.05%183,000
Apr 8, 20263,295.003,295.003,239.003,243.003,243.000.56%217,900
Apr 7, 20263,260.003,266.003,201.003,225.003,225.00-0.37%134,200
Apr 6, 20263,244.003,254.003,220.003,237.003,237.000.59%150,800
Apr 3, 20263,232.003,251.003,200.003,218.003,218.000.25%143,300
Apr 2, 20263,237.003,259.003,208.003,210.003,210.00-0.86%127,800
Apr 1, 20263,228.003,241.003,193.003,238.003,238.001.47%190,500
Mar 31, 20263,228.003,230.003,185.003,191.003,191.00-0.81%220,000
Mar 30, 20263,189.003,235.003,149.003,217.003,217.00-0.22%313,900
Mar 27, 20263,218.003,327.003,207.003,287.003,224.003.69%454,200
Mar 26, 20263,127.003,191.003,121.003,170.003,109.241.73%380,800
Mar 25, 20263,075.003,121.003,033.003,116.003,056.282.53%262,300
Mar 24, 20263,028.003,039.003,003.003,039.002,980.752.72%270,000
Mar 23, 20262,950.003,010.002,944.502,958.502,901.80-5.02%436,300