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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 3,259 3,319 3,128 3,154 -168 -5.06% 969,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 3,350.0 3,413.0 3,288.0 3,322.0 -56.0 -1.66% 1,104,800
Jan 16, 2026 3,514.0 3,578.0 3,366.0 3,378.0 -108.0 -3.10% 884,200
Jan 9, 2026 3,397.0 3,512.0 3,390.0 3,486.0 +104.0 +3.08% 898,300
Dec 30, 2025 3,467.0 3,467.0 3,366.0 3,382.0 -90.0 -2.59% 294,500
Dec 26, 2025 3,266.0 3,494.0 3,254.0 3,472.0 +177.0 +5.37% 1,110,700
Dec 19, 2025 3,320.0 3,327.0 3,191.0 3,295.0 -24.0 -0.72% 1,143,400
Dec 12, 2025 3,437.0 3,464.0 3,230.0 3,319.0 -90.0 -2.64% 1,091,200
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