H.U.Group Holdings, Inc. 4544
TSE · Japan · Health Services
¥3,445.00-88.00 (-2.49%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,533.00 | +0.54% | ¥3,518.00 | ¥3,533.00 | ¥3,455.00 | 222.90K |
| 2026-09-30 | ¥3,514.00 | +0.92% | ¥3,493.00 | ¥3,532.00 | ¥3,461.00 | 221.00K |
| 2026-09-29 | ¥3,482.00 | -2.46% | ¥3,510.00 | ¥3,529.00 | ¥3,466.00 | 193.30K |
| 2026-09-28 | ¥3,570.00 | -0.83% | ¥3,600.00 | ¥3,607.00 | ¥3,542.00 | 223.20K |
| 2026-09-25 | ¥3,600.00 | +1.21% | ¥3,598.00 | ¥3,620.00 | ¥3,585.00 | 172.90K |
| 2026-09-24 | ¥3,557.00 | -1.82% | ¥3,578.00 | ¥3,630.00 | ¥3,547.00 | 213.30K |
| 2026-09-18 | ¥3,623.00 | -0.36% | ¥3,636.00 | ¥3,652.00 | ¥3,613.00 | 229.90K |
| 2026-09-17 | ¥3,636.00 | +1.25% | ¥3,609.00 | ¥3,659.00 | ¥3,573.00 | 224.60K |
| 2026-09-16 | ¥3,591.00 | +2.13% | ¥3,520.00 | ¥3,591.00 | ¥3,510.00 | 233.30K |
| 2026-09-15 | ¥3,516.00 | +1.35% | ¥3,498.00 | ¥3,516.00 | ¥3,476.00 | 140.60K |
| 2026-09-14 | ¥3,469.00 | +3.03% | ¥3,400.00 | ¥3,485.00 | ¥3,375.00 | 203.00K |
| 2026-09-11 | ¥3,367.00 | -0.62% | ¥3,367.00 | ¥3,390.00 | ¥3,357.00 | 226.00K |
| 2026-09-10 | ¥3,388.00 | -1.08% | ¥3,425.00 | ¥3,429.00 | ¥3,351.00 | 232.90K |
| 2026-09-09 | ¥3,425.00 | -1.47% | ¥3,476.00 | ¥3,499.00 | ¥3,425.00 | 191.30K |
| 2026-09-08 | ¥3,476.00 | -0.26% | ¥3,460.00 | ¥3,483.00 | ¥3,440.00 | 215.20K |
| 2026-09-07 | ¥3,485.00 | -0.34% | ¥3,466.00 | ¥3,500.00 | ¥3,462.00 | 206.90K |
| 2026-09-04 | ¥3,497.00 | +1.24% | ¥3,455.00 | ¥3,497.00 | ¥3,411.00 | 199.80K |
| 2026-09-03 | ¥3,454.00 | +0.94% | ¥3,450.00 | ¥3,454.00 | ¥3,413.00 | 181.20K |
| 2026-09-02 | ¥3,422.00 | -6.27% | ¥3,441.00 | ¥3,517.00 | ¥3,396.00 | 499.00K |
| 2026-09-01 | ¥3,651.00 | +1.00% | ¥3,605.00 | ¥3,659.00 | ¥3,605.00 | 160.70K |
| 2026-08-31 | ¥3,615.00 | -0.90% | ¥3,648.00 | ¥3,655.00 | ¥3,581.00 | 172.60K |
| 2026-08-28 | ¥3,648.00 | +0.19% | ¥3,608.00 | ¥3,681.00 | ¥3,608.00 | 188.60K |
| 2026-08-27 | ¥3,641.00 | -0.49% | ¥3,659.00 | ¥3,667.00 | ¥3,610.00 | 214.20K |
| 2026-08-26 | ¥3,659.00 | -0.84% | ¥3,700.00 | ¥3,716.00 | ¥3,643.00 | 226.40K |
| 2026-08-25 | ¥3,690.00 | +0.82% | ¥3,679.00 | ¥3,694.00 | ¥3,656.00 | 170.40K |
| 2026-08-24 | ¥3,660.00 | -0.54% | ¥3,641.00 | ¥3,674.00 | ¥3,612.00 | 251.10K |
| 2026-08-21 | ¥3,680.00 | +1.32% | ¥3,632.00 | ¥3,697.00 | ¥3,618.00 | 228.40K |
| 2026-08-20 | ¥3,632.00 | +1.54% | ¥3,618.00 | ¥3,660.00 | ¥3,612.00 | 181.50K |
| 2026-08-19 | ¥3,577.00 | -0.06% | ¥3,600.00 | ¥3,615.00 | ¥3,525.00 | 127.50K |
| 2026-08-18 | ¥3,579.00 | +1.04% | ¥3,542.00 | ¥3,595.00 | ¥3,535.00 | 165.30K |
| 2026-08-17 | ¥3,542.00 | -2.48% | ¥3,588.00 | ¥3,620.00 | ¥3,527.00 | 284.30K |
| 2026-08-14 | ¥3,632.00 | +1.06% | ¥3,562.00 | ¥3,651.00 | ¥3,562.00 | 198.30K |
| 2026-08-13 | ¥3,594.00 | -2.34% | ¥3,699.00 | ¥3,700.00 | ¥3,524.00 | 387.10K |
| 2026-08-12 | ¥3,680.00 | +4.07% | ¥3,598.00 | ¥3,717.00 | ¥3,441.00 | 706.70K |
| 2026-08-10 | ¥3,536.00 | +1.76% | ¥3,528.00 | ¥3,599.00 | ¥3,499.00 | 210.20K |
| 2026-08-07 | ¥3,475.00 | +2.81% | ¥3,380.00 | ¥3,475.00 | ¥3,370.00 | 159.20K |
| 2026-08-06 | ¥3,380.00 | +1.47% | ¥3,339.00 | ¥3,380.00 | ¥3,316.00 | 175.90K |
| 2026-08-05 | ¥3,331.00 | -0.45% | ¥3,346.00 | ¥3,355.00 | ¥3,318.00 | 154.80K |
| 2026-08-04 | ¥3,346.00 | -0.42% | ¥3,340.00 | ¥3,364.00 | ¥3,304.00 | 267.50K |
| 2026-08-03 | ¥3,360.00 | -1.50% | ¥3,398.00 | ¥3,400.00 | ¥3,291.00 | 287.00K |
| 2026-07-31 | ¥3,411.00 | -1.93% | ¥3,435.00 | ¥3,469.00 | ¥3,406.00 | 243.20K |
| 2026-07-30 | ¥3,478.00 | -3.25% | ¥3,575.00 | ¥3,592.00 | ¥3,448.00 | 373.40K |
| 2026-07-29 | ¥3,595.00 | +3.54% | ¥3,499.00 | ¥3,612.00 | ¥3,474.00 | 376.70K |
| 2026-07-28 | ¥3,472.00 | +1.11% | ¥3,485.00 | ¥3,496.00 | ¥3,432.00 | 264.70K |
| 2026-07-27 | ¥3,434.00 | +2.60% | ¥3,377.00 | ¥3,434.00 | ¥3,348.00 | 188.20K |
| 2026-07-24 | ¥3,347.00 | +1.03% | ¥3,280.00 | ¥3,349.00 | ¥3,273.00 | 121.90K |
| 2026-07-23 | ¥3,313.00 | -0.93% | ¥3,322.00 | ¥3,323.00 | ¥3,282.00 | 129.70K |
| 2026-07-22 | ¥3,344.00 | -0.95% | ¥3,364.00 | ¥3,372.00 | ¥3,326.00 | 200.00K |
| 2026-07-21 | ¥3,376.00 | -0.35% | ¥3,367.00 | ¥3,408.00 | ¥3,360.00 | 159.20K |
| 2026-07-17 | ¥3,388.00 | +0.65% | ¥3,366.00 | ¥3,409.00 | ¥3,359.00 | 167.90K |
| 2026-07-16 | ¥3,366.00 | -0.27% | ¥3,392.00 | ¥3,398.00 | ¥3,347.00 | 177.60K |
| 2026-07-15 | ¥3,375.00 | +0.69% | ¥3,352.00 | ¥3,375.00 | ¥3,321.00 | 218.80K |
| 2026-07-14 | ¥3,352.00 | +0.24% | ¥3,382.00 | ¥3,383.00 | ¥3,348.00 | 169.90K |
| 2026-07-13 | ¥3,344.00 | -1.09% | ¥3,390.00 | ¥3,400.00 | ¥3,320.00 | 190.70K |
| 2026-07-10 | ¥3,381.00 | +1.02% | ¥3,345.00 | ¥3,397.00 | ¥3,320.00 | 236.90K |
| 2026-07-09 | ¥3,347.00 | -3.77% | ¥3,476.00 | ¥3,487.00 | ¥3,322.00 | 293.50K |
| 2026-07-08 | ¥3,478.00 | +0.23% | ¥3,498.00 | ¥3,523.00 | ¥3,470.00 | 295.50K |
| 2026-07-07 | ¥3,470.00 | +0.99% | ¥3,430.00 | ¥3,470.00 | ¥3,390.00 | 223.70K |
| 2026-07-06 | ¥3,436.00 | +1.33% | ¥3,400.00 | ¥3,450.00 | ¥3,385.00 | 197.00K |
| 2026-07-03 | ¥3,391.00 | +0.06% | ¥3,419.00 | ¥3,431.00 | ¥3,382.00 | 242.60K |
| 2026-07-02 | ¥3,389.00 | +4.02% | ¥3,328.00 | ¥3,415.00 | ¥3,266.00 | 256.90K |
| 2026-07-01 | ¥3,258.00 | -1.12% | ¥3,295.00 | ¥3,304.00 | ¥3,249.00 | 221.90K |
| 2026-06-30 | ¥3,295.00 | +0.21% | ¥3,288.00 | ¥3,300.00 | ¥3,219.00 | 377.50K |
| 2026-06-29 | ¥3,288.00 | +1.36% | ¥3,255.00 | ¥3,354.00 | ¥3,234.00 | 252.20K |
| 2026-06-26 | ¥3,244.00 | +1.44% | ¥3,245.00 | ¥3,245.00 | ¥3,202.00 | 217.10K |
| 2026-06-25 | ¥3,198.00 | +1.30% | ¥3,145.00 | ¥3,239.00 | ¥3,124.00 | 433.40K |
| 2026-06-24 | ¥3,157.00 | +0.29% | ¥3,147.00 | ¥3,205.00 | ¥3,141.00 | 305.30K |
| 2026-06-23 | ¥3,148.00 | -0.79% | ¥3,159.00 | ¥3,172.00 | ¥3,128.00 | 215.30K |
| 2026-06-22 | ¥3,173.00 | +1.18% | ¥3,093.00 | ¥3,185.00 | ¥3,089.00 | 191.90K |
| 2026-06-19 | ¥3,136.00 | -0.92% | ¥3,165.00 | ¥3,173.00 | ¥3,108.00 | 195.80K |
| 2026-06-18 | ¥3,165.00 | -0.78% | ¥3,126.00 | ¥3,189.00 | ¥3,071.00 | 388.80K |
| 2026-06-17 | ¥3,190.00 | -1.88% | ¥3,251.00 | ¥3,251.00 | ¥3,170.00 | 302.80K |
| 2026-06-16 | ¥3,251.00 | +0.22% | ¥3,238.00 | ¥3,257.00 | ¥3,211.00 | 210.20K |
| 2026-06-15 | ¥3,244.00 | -4.36% | ¥3,379.00 | ¥3,392.00 | ¥3,234.00 | 409.90K |
| 2026-06-12 | ¥3,392.00 | -0.56% | ¥3,436.00 | ¥3,439.00 | ¥3,352.00 | 347.90K |
| 2026-06-11 | ¥3,411.00 | -1.47% | ¥3,465.00 | ¥3,479.00 | ¥3,381.00 | 221.70K |
| 2026-06-10 | ¥3,462.00 | +1.94% | ¥3,442.00 | ¥3,485.00 | ¥3,424.00 | 353.10K |
| 2026-06-09 | ¥3,396.00 | +1.59% | ¥3,377.00 | ¥3,396.00 | ¥3,342.00 | 307.70K |
| 2026-06-08 | ¥3,343.00 | -0.42% | ¥3,293.00 | ¥3,366.00 | ¥3,262.00 | 223.60K |
| 2026-06-05 | ¥3,357.00 | +1.79% | ¥3,333.00 | ¥3,419.00 | ¥3,333.00 | 240.70K |
| 2026-06-04 | ¥3,298.00 | -0.12% | ¥3,283.00 | ¥3,298.00 | ¥3,232.00 | 288.60K |
| 2026-06-03 | ¥3,302.00 | +5.19% | ¥3,121.00 | ¥3,339.00 | ¥3,083.00 | 469.10K |
| 2026-06-02 | ¥3,139.00 | -1.48% | ¥3,156.00 | ¥3,164.00 | ¥3,117.00 | 278.30K |
| 2026-06-01 | ¥3,186.00 | +2.21% | ¥3,124.00 | ¥3,205.00 | ¥3,124.00 | 361.20K |
| 2026-05-29 | ¥3,117.00 | -0.92% | ¥3,146.00 | ¥3,210.00 | ¥3,117.00 | 403.80K |
| 2026-05-28 | ¥3,146.00 | +0.19% | ¥3,156.00 | ¥3,168.00 | ¥3,105.00 | 262.30K |
| 2026-05-27 | ¥3,140.00 | -0.38% | ¥3,144.00 | ¥3,172.00 | ¥3,111.00 | 245.80K |
| 2026-05-26 | ¥3,152.00 | -1.35% | ¥3,195.00 | ¥3,217.00 | ¥3,141.00 | 204.80K |
| 2026-05-25 | ¥3,195.00 | +0.06% | ¥3,171.00 | ¥3,195.00 | ¥3,138.00 | 204.30K |
| 2026-05-22 | ¥3,193.00 | +0.79% | ¥3,168.00 | ¥3,195.00 | ¥3,153.00 | 185.00K |