kabutan

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

4544
TSE Prime
H.U.Group Holdings,Inc.
3,319.0
JPY
+19.0
(+0.58%)
Dec 12, 3:30 pm JST
21.30
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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
Dec 12, 2025 3,230 3,335 3,230 3,319 +19 +0.58% 326,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 3,369.0 3,394.0 3,300.0 3,300.0 -69.0 -2.05% 264,700
Dec 10, 2025 3,400.0 3,408.0 3,362.0 3,369.0 -47.0 -1.38% 176,900
Dec 9, 2025 3,419.0 3,439.0 3,370.0 3,416.0 -3.0 -0.09% 160,800
Dec 8, 2025 3,437.0 3,464.0 3,419.0 3,419.0 +10.0 +0.29% 162,500
Dec 5, 2025 3,410.0 3,425.0 3,373.0 3,409.0 -1.0 -0.03% 197,300
Dec 4, 2025 3,380.0 3,421.0 3,362.0 3,410.0 +13.0 +0.38% 237,900
Dec 3, 2025 3,400.0 3,425.0 3,369.0 3,397.0 -5.0 -0.15% 376,400
Dec 2, 2025 3,457.0 3,472.0 3,402.0 3,402.0 -91.0 -2.61% 266,300
Dec 1, 2025 3,630.0 3,650.0 3,489.0 3,493.0 -157.0 -4.30% 278,500
Nov 28, 2025 3,683.0 3,703.0 3,647.0 3,650.0 -34.0 -0.92% 174,600
Nov 27, 2025 3,658.0 3,709.0 3,646.0 3,684.0 +34.0 +0.93% 221,700
Nov 26, 2025 3,680.0 3,690.0 3,634.0 3,650.0 +8.0 +0.22% 276,000
Nov 25, 2025 3,675.0 3,689.0 3,629.0 3,642.0 -9.0 -0.25% 253,000
Nov 21, 2025 3,646.0 3,680.0 3,617.0 3,651.0 +12.0 +0.33% 199,500
Nov 20, 2025 3,604.0 3,660.0 3,604.0 3,639.0 +38.0 +1.06% 188,300
Nov 19, 2025 3,607.0 3,645.0 3,571.0 3,601.0 -6.0 -0.17% 200,100
Nov 18, 2025 3,665.0 3,682.0 3,605.0 3,607.0 -57.0 -1.56% 200,300
Nov 17, 2025 3,667.0 3,692.0 3,611.0 3,664.0 +14.0 +0.38% 214,000
Nov 14, 2025 3,615.0 3,663.0 3,609.0 3,650.0 +35.0 +0.97% 198,600
Nov 13, 2025 3,632.0 3,713.0 3,607.0 3,615.0 -26.0 -0.71% 324,200