UK markets close in 4 hours 52 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,349.00+30.00 (+1.29%)
At close: 03:15PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,329.502,367.502,311.002,349.002,349.00429,300
27 Jun 20242,332.002,333.002,298.002,319.002,319.00520,100
26 Jun 20242,366.002,366.502,339.002,343.502,343.50497,100
25 Jun 20242,408.002,408.002,368.002,375.502,375.50257,000
24 Jun 20242,343.002,407.002,341.002,382.002,382.00430,600
21 Jun 20242,342.502,372.502,342.502,354.502,354.50422,700
20 Jun 20242,372.002,376.502,332.002,348.502,348.50556,000
19 Jun 20242,495.502,497.502,426.002,472.002,472.00248,100
18 Jun 20242,509.502,509.502,485.502,497.002,497.00121,900
17 Jun 20242,503.002,511.002,466.002,492.002,492.00210,500
14 Jun 20242,480.002,508.002,475.002,502.502,502.50258,900
13 Jun 20242,495.002,504.002,476.002,482.502,482.50190,700
12 Jun 20242,475.502,493.502,475.002,482.502,482.50156,700
11 Jun 20242,482.002,517.502,477.002,482.002,482.00178,200
10 Jun 20242,498.002,498.002,479.002,495.502,495.50197,700
07 Jun 20242,509.002,533.502,491.002,501.002,501.00177,700
06 Jun 20242,483.002,517.002,475.502,513.002,513.00251,900
05 Jun 20242,497.002,510.002,461.502,468.502,468.50225,700
04 Jun 20242,505.002,530.002,488.002,514.502,514.50248,800
03 Jun 20242,510.502,510.502,480.002,486.002,486.00280,000
31 May 20242,473.502,512.002,466.502,503.002,503.00491,000
30 May 20242,469.002,478.002,440.002,475.502,475.50242,200
29 May 20242,475.002,504.002,475.002,477.502,477.50151,000
28 May 20242,476.002,495.002,470.502,479.502,479.50143,800
27 May 20242,482.002,499.002,475.502,482.002,482.00137,100
24 May 20242,463.002,490.002,456.002,472.002,472.00228,600
23 May 20242,465.002,496.502,458.002,488.502,488.50253,600
22 May 20242,528.502,528.502,460.502,470.502,470.50294,500
21 May 20242,531.502,572.002,511.502,543.002,543.00237,500
20 May 20242,527.002,549.502,509.002,530.002,530.00241,100
17 May 20242,528.002,571.002,521.002,527.002,527.00298,300
16 May 20242,545.002,568.502,520.502,532.502,532.50456,900
15 May 20242,543.502,588.002,538.002,552.002,552.00616,800
14 May 20242,480.002,539.502,478.502,503.002,503.00772,700
13 May 20242,425.502,527.002,399.502,472.002,472.001,964,600
10 May 20242,222.002,223.002,177.002,197.502,197.50564,300
09 May 20242,209.502,209.502,167.002,190.002,190.00656,900
08 May 20242,260.502,263.502,221.502,221.502,221.50434,100
07 May 20242,268.002,293.502,262.002,262.002,262.00360,000
02 May 20242,312.502,312.502,261.502,280.502,280.50461,400
01 May 20242,361.502,376.002,273.502,283.002,283.00693,500
30 Apr 20242,390.002,414.502,340.502,402.502,402.50519,300
26 Apr 20242,390.002,420.002,378.502,416.002,416.00238,500
25 Apr 20242,411.002,425.502,395.502,395.502,395.50164,300
24 Apr 20242,400.502,425.502,396.002,406.002,406.00237,700
23 Apr 20242,400.002,403.002,382.502,397.002,397.00296,300
22 Apr 20242,354.502,392.002,341.002,389.502,389.50259,900
19 Apr 20242,365.002,365.002,321.002,326.502,326.50375,900
18 Apr 20242,392.502,392.502,365.002,365.002,365.00268,200
17 Apr 20242,425.502,425.502,390.002,390.002,390.00296,900
16 Apr 20242,418.002,433.002,410.002,412.502,412.50347,000
15 Apr 20242,429.002,438.502,418.002,425.502,425.50200,100
12 Apr 20242,413.002,442.002,412.502,433.002,433.00245,300
11 Apr 20242,416.002,425.502,407.002,412.002,412.00367,200
10 Apr 20242,420.002,449.002,416.002,435.002,435.00191,200
09 Apr 20242,450.002,454.002,403.002,408.002,408.00276,300
08 Apr 20242,388.002,443.502,385.502,441.002,441.00280,700
05 Apr 20242,374.502,385.002,356.002,383.002,383.00328,200
04 Apr 20242,448.002,450.502,382.002,382.002,382.00497,800
03 Apr 20242,442.502,459.502,423.502,438.002,438.00387,500
02 Apr 20242,441.502,447.002,408.502,443.002,443.00361,100
01 Apr 20242,450.002,464.002,441.502,457.502,457.50323,700
29 Mar 20242,459.002,480.502,441.002,442.002,442.00322,200
28 Mar 20242,505.002,506.502,464.502,464.502,464.50461,000
28 Mar 202463 Dividend
27 Mar 20242,568.502,601.002,568.502,570.002,507.00439,600
26 Mar 20242,557.502,569.502,543.002,560.002,497.25217,400
25 Mar 20242,597.002,619.002,567.002,568.502,505.54328,900
22 Mar 20242,572.002,593.502,552.002,590.002,526.51382,900
21 Mar 20242,543.002,593.502,530.002,556.002,493.34466,800
19 Mar 20242,530.002,536.002,508.502,514.002,452.37360,400
18 Mar 20242,535.502,559.002,521.502,553.002,490.42358,200
15 Mar 20242,529.002,561.502,529.002,540.502,478.22432,500
14 Mar 20242,466.002,520.002,453.002,517.502,455.79306,200
13 Mar 20242,506.002,515.502,465.002,470.002,409.45534,200
12 Mar 20242,537.002,537.002,476.002,514.002,452.37415,700
11 Mar 20242,620.002,627.002,531.502,543.002,480.66412,900
08 Mar 20242,588.002,632.502,585.502,618.002,553.82333,300
07 Mar 20242,617.002,620.002,592.502,597.502,533.83298,900
06 Mar 20242,597.502,628.502,582.002,588.002,524.56364,300
05 Mar 20242,620.002,620.002,588.502,594.002,530.41289,900
04 Mar 20242,588.502,625.002,588.502,621.502,557.24470,300
01 Mar 20242,600.002,625.002,581.502,600.002,536.26370,500
29 Feb 20242,575.002,585.502,546.502,570.002,507.00478,500
28 Feb 20242,615.002,621.502,578.002,583.002,519.68524,300
27 Feb 20242,640.002,653.502,612.002,635.002,570.41365,000
26 Feb 20242,680.002,710.002,636.002,646.502,581.62492,400
22 Feb 20242,707.502,725.502,681.002,689.502,623.57250,500
21 Feb 20242,750.002,750.002,701.002,719.502,652.84248,600
20 Feb 20242,758.002,758.002,715.502,730.002,663.08191,200
19 Feb 20242,739.002,759.002,718.502,749.502,682.10214,300
16 Feb 20242,695.002,729.502,678.502,719.502,652.84257,700
15 Feb 20242,671.002,682.002,633.502,669.002,603.57228,800
14 Feb 20242,663.502,678.502,621.502,649.002,584.06356,000
13 Feb 20242,580.002,666.502,545.502,665.002,599.67675,400
09 Feb 20242,667.002,703.002,659.002,684.502,618.69233,700
08 Feb 20242,680.002,708.002,651.502,683.502,617.72231,400
07 Feb 20242,728.002,728.002,677.002,678.002,612.35221,300
06 Feb 20242,758.502,760.002,699.502,699.502,633.33313,200
05 Feb 20242,787.502,791.502,762.002,781.502,713.32204,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...