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

52 Week High Oct 20, 2025

4,093.0 JPY

52 Week Low May 1, 2025

2,757.0 JPY

Yearly High Jan 13, 2026

3,578.0 JPY

Yearly Low Mar 23, 2026

2,944.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,100	3,141	3,078	3,133	-59	-1.85%	64,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,281.0	3,281.0	3,133.0	3,192.0	-66.0	-2.03%	446,500
Apr 27, 2026	3,205.0	3,285.0	3,163.0	3,258.0	+68.0	+2.13%	363,500
Apr 24, 2026	3,160.0	3,202.0	3,128.0	3,190.0	+14.0	+0.44%	305,500
Apr 23, 2026	3,140.0	3,194.0	3,126.0	3,176.0	+7.0	+0.22%	309,200
Apr 22, 2026	3,125.0	3,180.0	3,125.0	3,169.0	+48.0	+1.54%	347,900
Apr 21, 2026	3,161.0	3,188.0	3,104.0	3,121.0	-49.0	-1.55%	210,200
Apr 20, 2026	3,146.0	3,174.0	3,134.0	3,170.0	+23.0	+0.73%	97,500
Apr 17, 2026	3,182.0	3,189.0	3,143.0	3,147.0	-36.0	-1.13%	170,100
Apr 16, 2026	3,188.0	3,200.0	3,175.0	3,183.0	+17.0	+0.54%	164,200
Apr 15, 2026	3,165.0	3,212.0	3,156.0	3,166.0	+33.0	+1.05%	190,100
Apr 14, 2026	3,143.0	3,169.0	3,133.0	3,133.0	+7.0	+0.22%	212,900
Apr 13, 2026	3,098.0	3,143.0	3,077.0	3,126.0	+4.0	+0.13%	211,600
Apr 10, 2026	3,208.0	3,216.0	3,122.0	3,122.0	-87.0	-2.71%	204,100
Apr 9, 2026	3,221.0	3,258.0	3,200.0	3,209.0	-34.0	-1.05%	183,000
Apr 8, 2026	3,295.0	3,295.0	3,239.0	3,243.0	+18.0	+0.56%	217,900
Apr 7, 2026	3,260.0	3,266.0	3,201.0	3,225.0	-12.0	-0.37%	134,200
Apr 6, 2026	3,244.0	3,254.0	3,220.0	3,237.0	+19.0	+0.59%	150,800
Apr 3, 2026	3,232.0	3,251.0	3,200.0	3,218.0	+8.0	+0.25%	143,300
Apr 2, 2026	3,237.0	3,259.0	3,208.0	3,210.0	-28.0	-0.86%	127,800
Apr 1, 2026	3,228.0	3,241.0	3,193.0	3,238.0	+47.0	+1.47%	190,500