Skip to main content
logo
H.U. Group Holdings, Inc. (TYO:4544)
Japan flag Japan · Delayed Price · Currency is JPY
3,388.00
+22.00 (0.65%)
Jul 17, 2026, 3:30 PM JST

H.U. Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20263,366.003,409.003,359.003,388.003,388.000.65%167,900
Jul 16, 20263,392.003,398.003,347.003,366.003,366.00-0.27%177,600
Jul 15, 20263,352.003,375.003,321.003,375.003,375.000.69%218,800
Jul 14, 20263,382.003,383.003,348.003,352.003,352.000.24%169,900
Jul 13, 20263,390.003,400.003,320.003,344.003,344.00-1.09%190,700
Jul 10, 20263,345.003,397.003,320.003,381.003,381.001.02%236,900
Jul 9, 20263,476.003,487.003,322.003,347.003,347.00-3.77%293,500
Jul 8, 20263,498.003,523.003,470.003,478.003,478.000.23%295,500
Jul 7, 20263,430.003,470.003,390.003,470.003,470.000.99%223,700
Jul 6, 20263,400.003,450.003,385.003,436.003,436.001.33%197,000
Jul 3, 20263,419.003,431.003,382.003,391.003,391.000.06%242,600
Jul 2, 20263,328.003,415.003,266.003,389.003,389.004.02%256,900
Jul 1, 20263,295.003,304.003,249.003,258.003,258.00-1.12%221,900
Jun 30, 20263,288.003,300.003,219.003,295.003,295.000.21%377,500
Jun 29, 20263,255.003,354.003,234.003,288.003,288.001.36%252,200
Jun 26, 20263,245.003,245.003,202.003,244.003,244.001.44%217,100
Jun 25, 20263,145.003,239.003,124.003,198.003,198.001.30%433,400
Jun 24, 20263,147.003,205.003,141.003,157.003,157.000.29%305,300
Jun 23, 20263,159.003,172.003,128.003,148.003,148.00-0.79%215,300
Jun 22, 20263,093.003,185.003,089.003,173.003,173.001.18%191,900
Jun 19, 20263,165.003,173.003,108.003,136.003,136.00-0.92%195,800
Jun 18, 20263,126.003,189.003,071.003,165.003,165.00-0.78%388,800
Jun 17, 20263,251.003,251.003,170.003,190.003,190.00-1.88%302,800
Jun 16, 20263,238.003,257.003,211.003,251.003,251.000.22%210,200
Jun 15, 20263,379.003,392.003,234.003,244.003,244.00-4.36%409,900
Jun 12, 20263,436.003,439.003,352.003,392.003,392.00-0.56%347,900
Jun 11, 20263,465.003,479.003,381.003,411.003,411.00-1.47%221,700
Jun 10, 20263,442.003,485.003,424.003,462.003,462.001.94%353,100
Jun 9, 20263,377.003,396.003,342.003,396.003,396.001.59%307,700
Jun 8, 20263,293.003,366.003,262.003,343.003,343.00-0.42%223,600
Jun 5, 20263,333.003,419.003,333.003,357.003,357.001.79%240,700
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