Skip to main content
logo
H.U. Group Holdings, Inc. (TYO:4544)
Japan flag Japan · Delayed Price · Currency is JPY
3,121.00
-49.00 (-1.55%)
Apr 21, 2026, 3:30 PM JST

H.U. Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20263,161.003,188.003,126.003,132.00--1.20%55,200
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, 20263,189.003,235.003,149.003,217.003,217.00-2.13%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
Mar 19, 20263,119.003,149.003,112.003,115.003,055.30-0.64%282,400
Mar 18, 20263,112.003,144.003,112.003,135.003,074.910.74%126,200
Mar 17, 20263,132.003,145.003,104.003,112.003,052.350.39%167,800
Mar 16, 20263,090.003,127.003,075.003,100.003,040.581.37%450,500
Mar 13, 20263,031.003,114.003,001.003,058.002,999.39-0.59%446,800
Mar 12, 20263,097.003,125.003,052.003,076.003,017.040.16%351,100
Mar 11, 20263,188.003,199.003,071.003,071.003,012.14-3.61%293,600
Mar 10, 20263,200.003,211.003,171.003,186.003,124.940.60%211,300
Mar 9, 20263,240.003,270.003,147.003,167.003,106.30-4.32%332,600
Mar 6, 20263,285.003,324.003,240.003,310.003,246.56-0.24%245,500
Mar 5, 20263,360.003,398.003,311.003,318.003,254.410.12%271,000
Mar 4, 20263,286.003,349.003,258.003,314.003,250.48-1.25%457,000
Mar 3, 20263,308.003,379.003,258.003,356.003,291.680.75%349,900
Mar 2, 20263,355.003,379.003,323.003,331.003,267.16-0.80%216,800
Feb 27, 20263,350.003,368.003,328.003,358.003,293.641.97%231,800
Feb 26, 20263,259.003,330.003,245.003,293.003,229.891.04%256,500
Feb 25, 20263,214.003,268.003,180.003,259.003,196.542.48%374,200
Feb 24, 20263,208.003,223.003,171.003,180.003,119.05-0.31%206,600
Feb 20, 20263,212.003,232.003,174.003,190.003,128.86-2.48%220,100
Feb 19, 20263,267.003,326.003,240.003,271.003,208.311.05%264,700
Feb 18, 20263,230.003,259.003,211.003,237.003,174.961.35%181,900
Feb 17, 20263,203.003,215.003,168.003,194.003,132.78-0.19%233,200
Feb 16, 20263,195.003,219.003,163.003,200.003,138.671.39%239,700
Feb 13, 20263,180.003,195.003,088.003,156.003,095.51-1.44%348,200
Feb 12, 20263,166.003,230.003,158.003,202.003,140.630.44%385,800
Feb 10, 20263,172.003,238.003,111.003,188.003,126.90-2.57%474,000
Feb 9, 20263,285.003,328.003,147.003,272.003,209.291.84%512,500
Feb 6, 20263,242.003,244.003,208.003,213.003,151.42-0.89%175,500