Skip to main content
logo
H.U. Group Holdings, Inc. (TYO:4544)
Japan flag Japan · Delayed Price · Currency is JPY
3,879.00
-49.00 (-1.25%)
Nov 4, 2026, 3:30 PM JST

H.U. Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20263,901.003,953.003,861.003,879.003,879.00-1.25%182,500
Nov 2, 20263,991.003,999.003,910.003,928.003,928.00-0.20%207,300
Oct 30, 20263,836.003,936.003,829.003,936.003,936.002.98%259,600
Oct 29, 20263,771.003,845.003,742.003,822.003,822.001.38%364,200
Oct 28, 20263,805.003,822.003,756.003,770.003,770.00-0.66%161,600
Oct 27, 20263,798.003,805.003,752.003,795.003,795.00-0.37%148,200
Oct 26, 20263,799.003,843.003,745.003,809.003,809.001.95%194,600
Oct 23, 20263,775.003,814.003,731.003,736.003,736.00-162,100
Oct 22, 20263,750.003,750.003,716.003,736.003,736.000.48%116,400
Oct 21, 20263,749.003,768.003,715.003,718.003,718.000.27%223,200
Oct 20, 20263,688.003,715.003,667.003,708.003,708.000.54%172,700
Oct 19, 20263,746.003,750.003,667.003,688.003,688.00-0.78%154,600
Oct 16, 20263,697.003,718.003,679.003,717.003,717.000.24%208,500
Oct 15, 20263,655.003,713.003,612.003,708.003,708.002.06%268,900
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