kabutan

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

4544
TSE Prime
H.U.Group Holdings,Inc.
3,420.0
JPY
+10.0
(+0.29%)
Dec 5, 2:54 pm JST
22.12
USD
Dec 5, 12:54 am EST
Result
PTS
outside of trading hours
3,422.6
Dec 5, 2:50 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 20, 2025
4,093.0 JPY
52 Week Low Dec 6, 2024
2,426.5 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 5, 2025 3,410 3,425 3,373 3,420 +10 +0.29% 134,400

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 3,694.0 3,741.0 3,575.0 3,641.0 -151.0 -3.98% 582,200
Nov 11, 2025 3,900.0 3,933.0 3,560.0 3,792.0 -131.0 -3.34% 502,900
Nov 10, 2025 3,932.0 3,954.0 3,896.0 3,923.0 +1.0 +0.03% 189,200
Nov 7, 2025 3,889.0 3,925.0 3,845.0 3,922.0 +23.0 +0.59% 122,900
Nov 6, 2025 3,890.0 3,939.0 3,890.0 3,899.0 -2.0 -0.05% 203,900