Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

HUGroup Holdings (4544) Historical Prices

JP:4544 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,836.003,936.003,829.003,936.003,936.00+2.98%259,6001.30
Oct 29, 20263,771.003,845.003,742.003,822.003,822.00+1.38%364,2001.84
Oct 28, 20263,805.003,822.003,756.003,770.003,770.00-0.66%161,6000.81
Oct 27, 20263,798.003,805.003,752.003,795.003,795.00-0.37%148,2000.73
Oct 26, 20263,799.003,843.003,745.003,809.003,809.00+1.95%194,6000.94
Oct 23, 20263,775.003,814.003,731.003,736.003,736.00+0.00%162,1000.78
Oct 22, 20263,750.003,750.003,716.003,736.003,736.00+0.48%116,4000.56
Oct 21, 20263,749.003,768.003,715.003,718.003,718.00+0.27%223,2001.08
Oct 20, 20263,688.003,715.003,667.003,708.003,708.00+0.54%172,7000.84
Oct 19, 20263,746.003,750.003,667.003,688.003,688.00-0.78%154,6000.75
Oct 16, 20263,697.003,718.003,679.003,717.003,717.00+0.24%208,5001.01
Oct 15, 20263,655.003,713.003,612.003,708.003,708.00+2.06%268,9001.33
Oct 14, 20263,649.003,667.003,601.003,633.003,633.00-0.44%196,7000.98
Oct 13, 20263,614.003,661.003,582.003,649.003,649.00+1.93%187,1000.93
Oct 12, 20263,580.003,614.003,565.003,580.003,580.00+0.00%00.00
Oct 09, 20263,599.003,614.003,565.003,580.003,580.00-0.14%192,2000.94
Oct 08, 20263,580.003,609.003,559.003,585.003,585.00+0.93%229,9001.13
Oct 07, 20263,545.003,580.003,541.003,552.003,552.00-0.62%191,0000.93
Oct 06, 20263,485.003,578.003,479.003,574.003,574.00+3.03%191,6000.93
Oct 05, 20263,451.003,471.003,431.003,469.003,469.00+0.70%114,4000.55
Oct 02, 20263,469.003,476.003,420.003,445.003,445.00-2.49%226,1001.08
Oct 01, 20263,518.003,533.003,455.003,533.003,533.00+0.54%222,9001.07
Sep 30, 20263,493.003,532.003,461.003,514.003,514.00+0.92%221,0001.06
Sep 29, 20263,510.003,529.003,466.003,482.003,482.00-0.74%193,3000.92
Sep 28, 20263,600.003,607.003,542.003,570.003,508.00-0.83%223,2001.06
Sep 25, 20263,598.003,620.003,585.003,600.003,537.48+1.21%172,9000.81
Sep 24, 20263,578.003,630.003,547.003,557.003,495.23-1.82%213,3001.00
Sep 23, 20263,623.003,652.003,613.003,623.003,560.08+0.00%00.00
Sep 22, 20263,623.003,652.003,613.003,623.003,560.08+0.00%00.00
Sep 21, 20263,623.003,652.003,613.003,623.003,560.08+0.00%00.00
Sep 18, 20263,636.003,652.003,613.003,623.003,560.08-0.36%229,9001.00
Sep 17, 20263,609.003,659.003,573.003,636.003,572.85+1.25%224,6000.98
Sep 16, 20263,520.003,591.003,510.003,591.003,528.64+2.13%233,3001.02
Sep 15, 20263,498.003,516.003,476.003,516.003,454.94+1.35%140,6000.61
Sep 14, 20263,400.003,485.003,375.003,469.003,408.75+3.03%203,0000.87
Sep 11, 20263,367.003,390.003,357.003,367.003,308.53-0.62%226,0000.97
Sep 10, 20263,425.003,429.003,351.003,388.003,329.16-1.08%232,9000.99
Sep 09, 20263,476.003,499.003,425.003,425.003,365.52-1.47%191,3000.80
Sep 08, 20263,460.003,483.003,440.003,476.003,415.63-0.26%215,2000.90
Sep 07, 20263,466.003,500.003,462.003,485.003,424.48-0.34%206,9000.86
Sep 04, 20263,455.003,497.003,411.003,497.003,436.27+1.24%199,8000.82
Sep 03, 20263,450.003,454.003,413.003,454.003,394.01+0.94%181,2000.75
Sep 02, 20263,441.003,517.003,396.003,422.003,362.57-6.27%499,0002.09
Sep 01, 20263,605.003,659.003,605.003,651.003,587.59+1.00%160,7000.67
Aug 31, 20263,648.003,655.003,581.003,615.003,552.22-0.90%172,6000.70
Aug 28, 20263,608.003,681.003,608.003,648.003,584.65+0.19%188,6000.76
Aug 27, 20263,659.003,667.003,610.003,641.003,577.77-0.49%214,2000.86
Aug 26, 20263,700.003,716.003,643.003,659.003,595.45-0.84%226,4000.90
Aug 25, 20263,679.003,694.003,656.003,690.003,625.92+0.82%170,4000.67
Aug 24, 20263,641.003,674.003,612.003,660.003,596.44-0.54%251,1000.99