Skip to main content
logo
H.U. Group Holdings, Inc. (TYO:4544)
Japan flag Japan · Delayed Price · Currency is JPY
3,497.00
+43.00 (1.24%)
Sep 4, 2026, 3:30 PM JST

H.U. Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,455.003,497.003,411.003,497.003,497.001.24%199,800
Sep 3, 20263,450.003,454.003,413.003,454.003,454.000.94%181,200
Sep 2, 20263,441.003,517.003,396.003,422.003,422.00-6.27%499,000
Sep 1, 20263,605.003,659.003,605.003,651.003,651.001.00%160,700
Aug 31, 20263,648.003,655.003,581.003,615.003,615.00-0.90%172,600
Aug 28, 20263,608.003,681.003,608.003,648.003,648.000.19%188,600
Aug 27, 20263,659.003,667.003,610.003,641.003,641.00-0.49%214,200
Aug 26, 20263,700.003,716.003,643.003,659.003,659.00-0.84%226,400
Aug 25, 20263,679.003,694.003,656.003,690.003,690.000.82%170,400
Aug 24, 20263,641.003,674.003,612.003,660.003,660.00-0.54%251,100
Aug 21, 20263,632.003,697.003,618.003,680.003,680.001.32%228,400
Aug 20, 20263,618.003,660.003,612.003,632.003,632.001.54%181,500
Aug 19, 20263,600.003,615.003,525.003,577.003,577.00-0.06%127,500
Aug 18, 20263,542.003,595.003,533.003,579.003,579.001.04%165,300
Aug 17, 20263,588.003,620.003,527.003,542.003,542.00-2.48%284,300
Aug 14, 20263,562.003,651.003,562.003,632.003,632.001.06%198,300
Aug 13, 20263,699.003,700.003,524.003,594.003,594.00-2.34%387,100
Aug 12, 20263,598.003,717.003,441.003,680.003,680.004.07%706,700
Aug 10, 20263,528.003,599.003,499.003,536.003,536.001.76%210,200
Aug 7, 20263,380.003,475.003,370.003,475.003,475.002.81%159,200
Aug 6, 20263,339.003,380.003,316.003,380.003,380.001.47%175,900
Aug 5, 20263,346.003,355.003,318.003,331.003,331.00-0.45%154,800
Aug 4, 20263,340.003,364.003,304.003,346.003,346.00-0.42%267,500
Aug 3, 20263,398.003,400.003,291.003,360.003,360.00-1.50%287,000
Jul 31, 20263,435.003,469.003,406.003,411.003,411.00-1.93%243,200
Jul 30, 20263,575.003,592.003,448.003,478.003,478.00-3.25%373,400
Jul 29, 20263,499.003,612.003,474.003,595.003,595.003.54%376,700
Jul 28, 20263,485.003,496.003,432.003,472.003,472.001.11%264,700
Jul 27, 20263,377.003,434.003,348.003,434.003,434.002.60%188,200
Jul 24, 20263,280.003,349.003,273.003,347.003,347.001.03%121,900
Jul 23, 20263,322.003,323.003,282.003,313.003,313.00-0.93%129,700
Jul 22, 20263,364.003,372.003,326.003,344.003,344.00-0.95%200,000
Jul 21, 20263,367.003,408.003,360.003,376.003,376.00-0.35%159,200
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