kabutan

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

4544
TSE Prime
H.U.Group Holdings,Inc.
3,409.0
JPY
-1.0
(-0.03%)
Dec 5, 3:30 pm JST
22.05
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,410.1
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,630 3,650 3,362 3,409 -241 -6.60% 1,356,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 18, 2025 3,151.0 3,242.0 3,148.0 3,201.0 +50.0 +1.59% 808,900