Skip to main content
logo
H.U. Group Holdings, Inc. (TYO:4544)
Japan flag Japan · Delayed Price · Currency is JPY
3,706.00
+73.00 (2.01%)
Oct 15, 2026, 2:35 PM JST

H.U. Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20263,655.003,713.003,612.003,706.003,706.002.01%135,500
Oct 14, 20263,649.003,667.003,601.003,633.003,633.00-0.44%196,700
Oct 13, 20263,614.003,661.003,582.003,649.003,649.001.93%187,100
Oct 9, 20263,599.003,614.003,565.003,580.003,580.00-0.14%192,200
Oct 8, 20263,580.003,609.003,559.003,585.003,585.000.93%229,900
Oct 7, 20263,545.003,580.003,541.003,552.003,552.00-0.62%191,000
Oct 6, 20263,485.003,578.003,479.003,574.003,574.003.03%191,600
Oct 5, 20263,451.003,471.003,431.003,469.003,469.000.70%114,400
Oct 2, 20263,469.003,476.003,420.003,445.003,445.00-2.49%226,100
Oct 1, 20263,518.003,533.003,455.003,533.003,533.000.54%222,900
Sep 30, 20263,493.003,532.003,461.003,514.003,514.000.92%221,000
Sep 29, 20263,510.003,529.003,466.003,482.003,482.00-0.74%193,300
Sep 28, 20263,600.003,607.003,542.003,570.003,508.00-0.83%223,200
Sep 25, 20263,598.003,620.003,585.003,600.003,537.481.21%172,900
Sep 24, 20263,578.003,630.003,547.003,557.003,495.23-1.82%213,300
Sep 18, 20263,636.003,652.003,613.003,623.003,560.08-0.36%229,900
Sep 17, 20263,609.003,659.003,573.003,636.003,572.851.25%224,600
Sep 16, 20263,520.003,591.003,510.003,591.003,528.642.13%233,300
Sep 15, 20263,498.003,516.003,476.003,516.003,454.941.35%140,600
Sep 14, 20263,400.003,485.003,375.003,469.003,408.753.03%203,000
Sep 11, 20263,367.003,390.003,357.003,367.003,308.53-0.62%226,000
Sep 10, 20263,425.003,429.003,351.003,388.003,329.16-1.08%232,900
Sep 9, 20263,476.003,499.003,425.003,425.003,365.52-1.47%191,300
Sep 8, 20263,460.003,483.003,440.003,476.003,415.63-0.26%215,200
Sep 7, 20263,466.003,500.003,462.003,485.003,424.48-0.34%206,900
Sep 4, 20263,455.003,497.003,411.003,497.003,436.271.24%199,800
Sep 3, 20263,450.003,454.003,413.003,454.003,394.010.94%181,200
Sep 2, 20263,441.003,517.003,396.003,422.003,362.57-6.27%499,000
Sep 1, 20263,605.003,659.003,605.003,651.003,587.591.00%160,700
Aug 31, 20263,648.003,655.003,581.003,615.003,552.22-0.90%172,600
Aug 28, 20263,608.003,681.003,608.003,648.003,584.650.19%188,600
Aug 27, 20263,659.003,667.003,610.003,641.003,577.77-0.49%214,200
Aug 26, 20263,700.003,716.003,643.003,659.003,595.45-0.84%226,400
Aug 25, 20263,679.003,694.003,656.003,690.003,625.920.82%170,400
Aug 24, 20263,641.003,674.003,612.003,660.003,596.44-0.54%251,100
Aug 21, 20263,632.003,697.003,618.003,680.003,616.091.32%228,400
Aug 20, 20263,618.003,660.003,612.003,632.003,568.921.54%181,500
Aug 19, 20263,600.003,615.003,525.003,577.003,514.88-0.06%127,500
Aug 18, 20263,542.003,595.003,533.003,579.003,516.841.04%165,300
Aug 17, 20263,588.003,620.003,527.003,542.003,480.49-2.48%284,300
Aug 14, 20263,562.003,651.003,562.003,632.003,568.921.06%198,300
Aug 13, 20263,699.003,700.003,524.003,594.003,531.58-2.34%387,100
Aug 12, 20263,598.003,717.003,441.003,680.003,616.094.07%706,700
Aug 10, 20263,528.003,599.003,499.003,536.003,474.591.76%210,200
Aug 7, 20263,380.003,475.003,370.003,475.003,414.652.81%159,200
Aug 6, 20263,339.003,380.003,316.003,380.003,321.301.47%175,900
Aug 5, 20263,346.003,355.003,318.003,331.003,273.15-0.45%154,800
Aug 4, 20263,340.003,364.003,304.003,346.003,287.89-0.42%267,500
Aug 3, 20263,398.003,400.003,291.003,360.003,301.65-1.50%287,000
Jul 31, 20263,435.003,469.003,406.003,411.003,351.76-1.93%243,200