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

3,139.00

-47(-1.48%)

Updated at June 02 03:30PM

Currency In JPY

4544.T Historical Return

If you invested ¥1000 in H.U. Group Holdings, Inc. (4544.T) 10 years ago, it would be worth ¥1,010.7 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,347.86, while ¥1000 invested 1 year ago would be worth ¥1,064.27. This corresponds to total returns of 1.07%, 34.79%, 6.43%, respectively, with annualized returns of 0.11%, 6.15%, 6.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4544.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	3,124	3,186	3,186	3,205	3,124	361,200
May 29, 2026	3,146	3,117	3,117	3,210	3,117	403,800
May 28, 2026	3,156	3,146	3,146	3,168	3,105	262,300
May 27, 2026	3,144	3,140	3,140	3,173	3,111	245,800
May 26, 2026	3,195	3,152	3,152	3,217	3,141	204,800
May 25, 2026	3,171	3,195	3,195	3,195	3,138	204,300
May 22, 2026	3,168	3,193	3,193	3,195	3,153	185,000
May 21, 2026	3,225	3,168	3,168	3,251	3,147	332,000
May 20, 2026	3,249	3,240	3,240	3,264	3,190	258,400
May 19, 2026	3,198	3,226	3,226	3,256	3,185	307,700
May 18, 2026	3,204	3,174	3,174	3,224	3,163	308,600
May 15, 2026	3,139	3,228	3,228	3,235	3,067	412,500
May 14, 2026	3,136	3,228	3,228	3,274	3,050	421,800
May 13, 2026	3,100	3,135	3,135	3,161	3,100	276,200
May 12, 2026	3,141	3,093	3,093	3,147	3,086	188,900
May 11, 2026	3,074	3,112	3,112	3,130	3,056	194,600
May 08, 2026	3,178	3,122	3,122	3,188	3,095	263,300
May 07, 2026	3,112	3,134	3,134	3,173	3,112	259,300
May 01, 2026	3,081	3,100	3,100	3,111	3,060	121,500
April 30, 2026	3,100	3,111	3,111	3,141	3,078	246,900
April 28, 2026	3,281	3,192	3,192	3,281	3,133	446,500
April 27, 2026	3,205	3,258	3,258	3,285	3,163	363,500
April 24, 2026	3,160	3,190	3,190	3,202	3,128	305,500
April 23, 2026	3,140	3,176	3,176	3,194	3,126	309,200
April 22, 2026	3,125	3,169	3,169	3,180	3,125	347,900
April 21, 2026	3,161	3,121	3,121	3,188	3,104	210,200
April 20, 2026	3,146	3,170	3,170	3,174	3,134	97,500
April 17, 2026	3,182	3,147	3,147	3,189	3,143	170,100
April 16, 2026	3,188	3,183	3,183	3,200	3,175	164,200
April 15, 2026	3,165	3,166	3,166	3,212	3,156	190,100
April 14, 2026	3,143	3,133	3,133	3,169	3,133	212,900
April 13, 2026	3,098	3,126	3,126	3,143	3,077	211,600
April 10, 2026	3,208	3,122	3,122	3,216	3,122	204,100
April 09, 2026	3,221	3,209	3,209	3,258	3,200	183,000
April 08, 2026	3,295	3,243	3,243	3,295	3,239	217,900
April 07, 2026	3,260	3,225	3,225	3,266	3,201	134,200
April 06, 2026	3,244	3,237	3,237	3,254	3,220	150,800
April 03, 2026	3,232	3,218	3,218	3,251	3,200	143,300
April 02, 2026	3,237	3,210	3,210	3,259	3,208	127,800
April 01, 2026	3,228	3,238	3,238	3,241	3,193	190,500
March 31, 2026	3,228	3,191	3,191	3,230	3,185	220,000
March 30, 2026	3,189	3,217	3,217	3,235	3,149	313,900
March 27, 2026	3,218	3,287	3,224	3,327	3,207	454,200
March 26, 2026	3,127	3,170	3,109.24	3,191	3,121	380,800
March 25, 2026	3,075	3,116	3,056.28	3,121	3,033	262,300
March 24, 2026	3,028	3,039	2,980.75	3,039	3,003	270,000
March 23, 2026	2,950	2,958.5	2,901.8	3,010	2,944.5	436,300
March 19, 2026	3,119	3,115	3,055.3	3,149	3,112	282,400
March 18, 2026	3,112	3,135	3,074.91	3,144	3,112	126,200
March 17, 2026	3,132	3,112	3,052.35	3,145	3,104	167,800
March 16, 2026	3,090	3,100	3,040.58	3,127	3,075	450,500
March 13, 2026	3,031	3,058	2,999.39	3,114	3,001	446,800
March 12, 2026	3,097	3,076	3,017.04	3,125	3,052	351,100
March 11, 2026	3,188	3,071	3,012.14	3,199	3,071	293,600
March 10, 2026	3,200	3,200	3,124.94	3,211	3,171	67,700
March 09, 2026	3,240	3,167	3,106.3	3,270	3,147	332,600
March 06, 2026	3,285	3,310	3,246.56	3,324	3,240	245,500
March 05, 2026	3,360	3,318	3,254.41	3,398	3,311	271,000
March 04, 2026	3,286	3,314	3,250.48	3,326	3,258	280,900
March 03, 2026	3,308	3,356	3,291.68	3,379	3,258	349,900