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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,205	3,285	3,078	3,117	-73	-2.29%	902,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	3,146.0	3,202.0	3,104.0	3,190.0	+43.0	+1.37%	1,270,300
Apr 17, 2026	3,098.0	3,212.0	3,077.0	3,147.0	+25.0	+0.80%	948,900
Apr 10, 2026	3,244.0	3,295.0	3,122.0	3,122.0	-96.0	-2.98%	890,000
Apr 3, 2026	3,189.0	3,259.0	3,149.0	3,218.0	-69.0	-2.10%	995,500
Mar 27, 2026	2,950.0	3,327.0	2,944.5	3,287.0	+172.0	+5.52%	1,803,600
Mar 19, 2026	3,090.0	3,149.0	3,075.0	3,115.0	+57.0	+1.86%	1,026,900
Mar 13, 2026	3,240.0	3,270.0	3,001.0	3,058.0	-252.0	-7.61%	1,635,400
Mar 6, 2026	3,355.0	3,398.0	3,240.0	3,310.0	-48.0	-1.43%	1,540,200
Feb 27, 2026	3,208.0	3,368.0	3,171.0	3,358.0	+168.0	+5.27%	1,069,100
Feb 20, 2026	3,195.0	3,326.0	3,163.0	3,190.0	+34.0	+1.08%	1,139,600
Feb 13, 2026	3,285.0	3,328.0	3,088.0	3,156.0	-57.0	-1.77%	1,720,500
Feb 6, 2026	3,221.0	3,290.0	3,180.0	3,213.0	+3.0	+0.09%	993,300
Jan 30, 2026	3,259.0	3,319.0	3,128.0	3,210.0	-112.0	-3.37%	1,034,200
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