Skip to main content
logo
H.U. Group Holdings, Inc. (TYO:4544)
Japan flag Japan · Delayed Price · Currency is JPY
3,656.00
+120.00 (3.39%)
Aug 12, 2026, 2:15 PM JST

H.U. Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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