H.U.Group Holdings,Inc.(4544) Historical

52 Week High Oct 20, 2025

4,093.0 JPY

52 Week Low Apr 7, 2025

2,440.5 JPY

Yearly High Oct 20, 2025

4,093.0 JPY

Yearly Low Apr 7, 2025

2,440.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,031	3,114	3,001	3,058	-18	-0.59%	446,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	3,097.0	3,125.0	3,052.0	3,076.0	+5.0	+0.16%	351,100
Mar 11, 2026	3,188.0	3,199.0	3,071.0	3,071.0	-115.0	-3.61%	293,600
Mar 10, 2026	3,200.0	3,211.0	3,171.0	3,186.0	+19.0	+0.60%	211,300
Mar 9, 2026	3,240.0	3,270.0	3,147.0	3,167.0	-143.0	-4.32%	332,600
Mar 6, 2026	3,285.0	3,324.0	3,240.0	3,310.0	-8.0	-0.24%	245,500
Mar 5, 2026	3,360.0	3,398.0	3,311.0	3,318.0	+4.0	+0.12%	271,000
Mar 4, 2026	3,286.0	3,349.0	3,258.0	3,314.0	-42.0	-1.25%	457,000
Mar 3, 2026	3,308.0	3,379.0	3,258.0	3,356.0	+25.0	+0.75%	349,900
Mar 2, 2026	3,355.0	3,379.0	3,323.0	3,331.0	-27.0	-0.80%	216,800
Feb 27, 2026	3,350.0	3,368.0	3,328.0	3,358.0	+65.0	+1.97%	231,800
Feb 26, 2026	3,259.0	3,330.0	3,245.0	3,293.0	+34.0	+1.04%	256,500
Feb 25, 2026	3,214.0	3,268.0	3,180.0	3,259.0	+79.0	+2.48%	374,200
Feb 24, 2026	3,208.0	3,223.0	3,171.0	3,180.0	-10.0	-0.31%	206,600
Feb 20, 2026	3,212.0	3,232.0	3,174.0	3,190.0	-81.0	-2.48%	220,100
Feb 19, 2026	3,267.0	3,326.0	3,240.0	3,271.0	+34.0	+1.05%	264,700
Feb 18, 2026	3,230.0	3,259.0	3,211.0	3,237.0	+43.0	+1.35%	181,900
Feb 17, 2026	3,203.0	3,215.0	3,168.0	3,194.0	-6.0	-0.19%	233,200
Feb 16, 2026	3,195.0	3,219.0	3,163.0	3,200.0	+44.0	+1.39%	239,700
Feb 13, 2026	3,180.0	3,195.0	3,088.0	3,156.0	-46.0	-1.44%	348,200
Feb 12, 2026	3,166.0	3,230.0	3,158.0	3,202.0	+14.0	+0.44%	385,800