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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	3,437	3,464	3,230	3,319	-90	-2.64%	1,417,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,630.0	3,650.0	3,362.0	3,409.0	-241.0	-6.60%	1,356,400
Nov 28, 2025	3,675.0	3,709.0	3,629.0	3,650.0	-1.0	-0.03%	925,300
Nov 21, 2025	3,667.0	3,692.0	3,571.0	3,651.0	+1.0	+0.03%	1,002,200
Nov 14, 2025	3,932.0	3,954.0	3,560.0	3,650.0	-272.0	-6.94%	1,797,100
Nov 7, 2025	3,800.0	3,939.0	3,791.0	3,922.0	+162.0	+4.31%	745,700
Oct 31, 2025	3,936.0	3,970.0	3,714.0	3,760.0	-176.0	-4.47%	1,219,100
Oct 24, 2025	4,000.0	4,093.0	3,876.0	3,936.0	+207.0	+5.55%	1,840,200
Oct 17, 2025	3,656.0	3,786.0	3,595.0	3,729.0	+31.0	+0.84%	1,046,700
Oct 10, 2025	3,555.0	3,816.0	3,528.0	3,698.0	+174.0	+4.94%	1,437,800
Oct 3, 2025	3,420.0	3,547.0	3,352.0	3,524.0	+12.0	+0.34%	1,581,200
Sep 26, 2025	3,466.0	3,533.0	3,450.0	3,512.0	+29.0	+0.83%	953,200
Sep 19, 2025	3,815.0	3,823.0	3,366.0	3,483.0	-366.0	-9.51%	2,945,000
Sep 12, 2025	3,912.0	3,912.0	3,790.0	3,849.0	+51.0	+1.34%	1,272,900
Sep 5, 2025	3,634.0	3,820.0	3,626.0	3,798.0	+128.0	+3.49%	1,184,400
Aug 29, 2025	3,510.0	3,822.0	3,416.0	3,670.0	+183.0	+5.25%	2,526,200
Aug 22, 2025	3,396.0	3,506.0	3,372.0	3,487.0	+94.0	+2.77%	699,800
Aug 15, 2025	3,316.0	3,485.0	3,273.0	3,393.0	+170.0	+5.27%	1,042,700
Aug 8, 2025	3,218.0	3,323.0	3,210.0	3,223.0	-24.0	-0.74%	1,075,400
Aug 1, 2025	3,249.0	3,309.0	3,203.0	3,247.0	-4.0	-0.12%	725,800
Jul 25, 2025	3,188.0	3,266.0	3,137.0	3,251.0	+50.0	+1.56%	651,000