kabutan

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

4544
TSE Prime
H.U.Group Holdings,Inc.
3,154.0
JPY
-59.0
(-1.84%)
Jan 29, 3:30 pm JST
20.61
USD
Jan 29, 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
Jan 29, 2026 3,152 3,189 3,128 3,154 -59 -1.84% 173,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 3,233.0 3,250.0 3,199.0 3,213.0 -61.0 -1.86% 230,300
Jan 27, 2026 3,280.0 3,319.0 3,263.0 3,274.0 +2.0 +0.06% 176,100
Jan 26, 2026 3,259.0 3,282.0 3,237.0 3,272.0 -50.0 -1.51% 215,600
Jan 23, 2026 3,307.0 3,345.0 3,300.0 3,322.0 +23.0 +0.70% 154,800
Jan 22, 2026 3,370.0 3,390.0 3,299.0 3,299.0 -51.0 -1.52% 317,300
Jan 21, 2026 3,356.0 3,368.0 3,288.0 3,350.0 -39.0 -1.15% 254,300
Jan 20, 2026 3,369.0 3,413.0 3,347.0 3,389.0 +46.0 +1.38% 226,100
Jan 19, 2026 3,350.0 3,359.0 3,295.0 3,343.0 -35.0 -1.04% 152,300
Jan 16, 2026 3,430.0 3,435.0 3,366.0 3,378.0 -57.0 -1.66% 166,100
Jan 15, 2026 3,480.0 3,483.0 3,426.0 3,435.0 -47.0 -1.35% 212,900
Jan 14, 2026 3,500.0 3,527.0 3,470.0 3,482.0 -12.0 -0.34% 177,700
Jan 13, 2026 3,514.0 3,578.0 3,463.0 3,494.0 +8.0 +0.23% 327,500
Jan 9, 2026 3,453.0 3,512.0 3,436.0 3,486.0 +25.0 +0.72% 245,700
Jan 8, 2026 3,459.0 3,474.0 3,434.0 3,461.0 +2.0 +0.06% 114,400
Jan 7, 2026 3,445.0 3,472.0 3,427.0 3,459.0 +4.0 +0.12% 165,300
Jan 6, 2026 3,418.0 3,476.0 3,404.0 3,455.0 +34.0 +0.99% 177,800
Jan 5, 2026 3,397.0 3,446.0 3,390.0 3,421.0 +39.0 +1.15% 195,100
Dec 30, 2025 3,408.0 3,414.0 3,366.0 3,382.0 -56.0 -1.63% 120,800
Dec 29, 2025 3,467.0 3,467.0 3,403.0 3,438.0 -34.0 -0.98% 173,700
Dec 26, 2025 3,445.0 3,494.0 3,445.0 3,472.0 +31.0 +0.90% 223,600