Hu Group Holdings

4544
🏛️ japan →
3,439.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2,664.00 2,674.00 2,650.00 2,663.50 0.1M
2023-12-28 2,645.50 2,662.00 2,641.00 2,660.00 0.2M
2023-12-27 2,624.50 2,646.50 2,618.50 2,645.50 0.2M
2023-12-26 2,620.00 2,632.00 2,606.00 2,613.00 0.2M
2023-12-25 2,637.00 2,637.00 2,595.50 2,601.50 0.1M
2023-12-22 2,585.00 2,617.50 2,578.50 2,617.00 0.2M
2023-12-21 2,605.00 2,608.00 2,578.00 2,584.00 0.2M
2023-12-20 2,610.00 2,638.00 2,610.00 2,622.00 0.2M
2023-12-19 2,621.50 2,629.00 2,600.50 2,619.00 0.2M
2023-12-18 2,592.50 2,623.00 2,578.50 2,596.50 0.3M
2023-12-15 2,575.00 2,598.50 2,544.00 2,586.00 0.6M
2023-12-14 2,583.50 2,588.00 2,546.50 2,565.00 0.2M
2023-12-13 2,590.50 2,591.50 2,556.50 2,558.00 0.2M
2023-12-12 2,616.50 2,626.50 2,596.00 2,608.50 0.3M
2023-12-11 2,600.00 2,602.50 2,580.00 2,600.50 0.2M
2023-12-08 2,610.00 2,610.00 2,565.00 2,575.00 0.3M
2023-12-07 2,585.00 2,604.50 2,581.50 2,591.00 0.3M
2023-12-06 2,556.00 2,576.50 2,542.50 2,566.50 0.3M
2023-12-05 2,600.50 2,606.00 2,569.00 2,571.00 0.3M
2023-12-04 2,581.00 2,625.50 2,561.50 2,608.50 0.3M
2023-12-01 2,586.00 2,596.50 2,573.00 2,582.50 0.2M
2023-11-30 2,564.00 2,569.00 2,545.00 2,569.00 0.2M
2023-11-29 2,574.00 2,594.00 2,568.00 2,577.00 0.2M
2023-11-28 2,554.00 2,563.50 2,532.00 2,561.50 0.1M
2023-11-27 2,595.00 2,595.00 2,548.50 2,568.50 0.2M
2023-11-24 2,585.00 2,588.50 2,562.00 2,576.00 0.1M
2023-11-22 2,607.50 2,623.00 2,581.50 2,584.50 0.2M
2023-11-21 2,550.00 2,595.50 2,544.50 2,588.50 0.3M
2023-11-20 2,539.00 2,582.00 2,534.00 2,569.00 0.3M
2023-11-17 2,492.00 2,564.00 2,491.50 2,564.00 0.4M
2023-11-16 2,477.00 2,502.50 2,456.00 2,478.50 0.3M
2023-11-15 2,491.00 2,507.50 2,473.00 2,482.00 0.2M
2023-11-14 2,493.00 2,507.50 2,474.50 2,477.50 0.2M
2023-11-13 2,499.00 2,501.50 2,450.50 2,459.50 0.3M
2023-11-10 2,450.00 2,535.00 2,450.00 2,506.50 0.6M
2023-11-09 2,504.00 2,513.00 2,481.50 2,498.50 0.4M
2023-11-08 2,504.50 2,531.50 2,493.00 2,520.00 0.3M
2023-11-07 2,529.50 2,544.50 2,499.50 2,499.50 0.2M
2023-11-06 2,549.50 2,549.50 2,512.50 2,526.00 0.3M
2023-11-02 2,555.00 2,555.00 2,503.50 2,512.00 0.2M
2023-11-01 2,568.00 2,572.00 2,537.00 2,537.00 0.4M
2023-10-31 2,489.50 2,534.50 2,487.00 2,532.50 0.2M
2023-10-30 2,476.50 2,501.00 2,472.50 2,487.00 0.2M
2023-10-27 2,477.00 2,506.00 2,463.00 2,506.00 0.2M
2023-10-26 2,468.50 2,482.50 2,440.50 2,457.00 0.2M
2023-10-25 2,502.50 2,502.50 2,475.50 2,476.00 0.2M
2023-10-24 2,445.00 2,485.00 2,407.50 2,482.00 0.2M
2023-10-23 2,450.00 2,471.50 2,442.00 2,445.50 0.2M
2023-10-20 2,430.00 2,454.00 2,424.50 2,444.50 0.2M
2023-10-19 2,405.00 2,452.00 2,404.00 2,431.00 0.2M
2023-10-18 2,441.00 2,443.00 2,406.00 2,424.50 0.2M
2023-10-17 2,448.00 2,464.50 2,415.50 2,423.00 0.2M
2023-10-16 2,461.00 2,477.00 2,437.50 2,440.50 0.2M
2023-10-13 2,481.00 2,484.00 2,458.00 2,460.50 0.2M
2023-10-12 2,500.00 2,503.00 2,490.50 2,500.00 0.2M
2023-10-11 2,498.00 2,519.00 2,482.00 2,508.00 0.3M
2023-10-10 2,500.00 2,511.00 2,480.50 2,501.50 0.3M
2023-10-06 2,485.50 2,513.00 2,483.00 2,485.50 0.2M
2023-10-05 2,454.00 2,501.00 2,446.00 2,496.00 0.2M
2023-10-04 2,483.00 2,486.50 2,455.50 2,457.00 0.3M
2023-10-03 2,521.50 2,527.00 2,487.00 2,493.50 0.3M
2023-10-02 2,526.00 2,543.50 2,508.00 2,508.00 0.4M
2023-09-29 2,560.00 2,566.50 2,519.00 2,540.00 0.3M
2023-09-28 2,580.00 2,588.00 2,557.50 2,563.00 0.3M
2023-09-27 2,642.00 2,659.50 2,612.00 2,659.50 0.5M
2023-09-26 2,660.00 2,704.50 2,657.50 2,669.50 0.4M
2023-09-25 2,637.00 2,659.50 2,635.00 2,656.00 0.3M
2023-09-22 2,649.00 2,653.00 2,623.50 2,636.50 0.4M
2023-09-21 2,640.00 2,658.50 2,633.00 2,655.00 0.3M
2023-09-20 2,646.50 2,656.00 2,622.50 2,636.50 0.4M
2023-09-19 2,640.00 2,654.00 2,624.00 2,640.00 0.6M
2023-09-15 2,622.00 2,691.00 2,618.50 2,676.50 1.6M
2023-09-14 2,570.50 2,605.50 2,570.50 2,590.00 0.4M
2023-09-13 2,568.00 2,577.00 2,549.50 2,566.00 0.3M
2023-09-12 2,551.00 2,561.50 2,532.00 2,556.00 0.3M
2023-09-11 2,574.50 2,576.00 2,541.00 2,545.00 0.3M
2023-09-08 2,555.50 2,605.00 2,553.00 2,560.00 0.5M
2023-09-07 2,618.00 2,627.00 2,605.50 2,605.50 0.2M
2023-09-06 2,640.50 2,644.00 2,617.50 2,628.50 0.2M
2023-09-05 2,633.50 2,644.50 2,607.00 2,616.00 0.2M
2023-09-04 2,639.00 2,644.50 2,621.00 2,633.50 0.3M
2023-09-01 2,620.50 2,666.00 2,620.00 2,648.50 0.2M
2023-08-31 2,626.00 2,647.50 2,618.50 2,638.00 0.2M
2023-08-30 2,629.50 2,645.00 2,618.50 2,642.00 0.3M
2023-08-29 2,610.00 2,630.50 2,602.00 2,624.00 0.2M
2023-08-28 2,632.50 2,639.00 2,614.00 2,623.50 0.3M
2023-08-25 2,567.00 2,647.50 2,560.00 2,632.50 0.5M
2023-08-24 2,542.50 2,574.00 2,528.00 2,567.50 0.3M
2023-08-23 2,538.00 2,560.00 2,524.50 2,540.00 0.3M
2023-08-22 2,561.00 2,571.50 2,536.00 2,552.00 0.3M
2023-08-21 2,500.50 2,578.00 2,496.00 2,541.50 0.5M
2023-08-18 2,485.50 2,509.50 2,465.00 2,490.50 0.3M
2023-08-17 2,505.00 2,505.50 2,474.00 2,493.00 0.4M
2023-08-16 2,550.00 2,558.50 2,521.00 2,535.50 0.4M
2023-08-15 2,640.00 2,641.50 2,565.00 2,580.00 0.3M
2023-08-14 2,642.00 2,648.50 2,613.50 2,632.00 0.4M
2023-08-10 2,566.50 2,608.50 2,537.00 2,599.00 0.6M
2023-08-09 2,654.00 2,656.00 2,528.00 2,557.00 1.0M
2023-08-08 2,794.50 2,817.00 2,792.00 2,804.00 0.2M
2023-08-07 2,783.50 2,820.00 2,782.00 2,806.00 0.1M
2023-08-04 2,810.00 2,813.50 2,787.00 2,806.00 0.1M
2023-08-03 2,800.00 2,815.00 2,784.00 2,809.00 0.3M
2023-08-02 2,811.00 2,834.50 2,802.00 2,819.00 0.2M
2023-08-01 2,820.00 2,833.50 2,802.50 2,826.00 0.2M
2023-07-31 2,811.00 2,813.00 2,795.00 2,808.00 0.2M
2023-07-28 2,769.00 2,784.50 2,752.00 2,775.00 0.2M
2023-07-27 2,780.50 2,806.50 2,780.00 2,796.00 0.2M
2023-07-26 2,779.00 2,785.00 2,751.00 2,779.50 0.2M
2023-07-25 2,799.50 2,809.00 2,779.50 2,786.50 0.1M
2023-07-24 2,796.50 2,800.50 2,780.50 2,792.50 0.2M
2023-07-21 2,777.00 2,795.50 2,764.50 2,773.50 0.2M
2023-07-20 2,774.00 2,788.00 2,761.50 2,763.50 0.2M
2023-07-19 2,763.00 2,774.00 2,755.00 2,768.00 0.2M
2023-07-18 2,740.00 2,759.00 2,725.50 2,746.00 0.2M
2023-07-14 2,732.50 2,748.50 2,711.00 2,741.00 0.2M
2023-07-13 2,706.50 2,726.00 2,701.50 2,713.50 0.3M
2023-07-12 2,686.50 2,707.50 2,678.00 2,703.50 0.2M
2023-07-11 2,690.00 2,700.00 2,678.50 2,686.50 0.1M
2023-07-10 2,695.00 2,708.00 2,677.00 2,678.50 0.2M
2023-07-07 2,700.50 2,717.50 2,675.50 2,699.00 0.3M
2023-07-06 2,748.00 2,750.00 2,704.50 2,719.00 0.3M
2023-07-05 2,734.00 2,756.50 2,731.50 2,753.50 0.2M
2023-07-04 2,770.00 2,774.00 2,731.50 2,741.50 0.2M
2023-07-03 2,755.00 2,775.50 2,740.00 2,740.00 0.2M
2023-06-30 2,756.00 2,763.50 2,738.00 2,751.50 0.2M
2023-06-29 2,755.00 2,773.50 2,742.50 2,764.00 0.2M
2023-06-28 2,718.00 2,751.50 2,701.00 2,750.00 0.3M
2023-06-27 2,723.50 2,734.00 2,700.00 2,719.00 0.3M
2023-06-26 2,740.00 2,752.00 2,707.50 2,732.00 0.2M
2023-06-23 2,780.00 2,784.50 2,731.00 2,743.50 0.2M
2023-06-22 2,803.50 2,807.50 2,784.00 2,785.50 0.2M
2023-06-21 2,757.50 2,798.00 2,754.50 2,785.50 0.3M
2023-06-20 2,751.50 2,751.50 2,725.50 2,742.00 0.2M
2023-06-19 2,747.50 2,751.00 2,721.00 2,731.00 0.3M
2023-06-16 2,745.00 2,760.50 2,725.00 2,732.00 0.5M
2023-06-15 2,745.00 2,790.00 2,734.00 2,741.00 0.4M
2023-06-14 2,770.00 2,776.50 2,736.00 2,742.50 0.3M
2023-06-13 2,800.00 2,819.50 2,760.50 2,770.00 0.4M
2023-06-12 2,850.00 2,863.00 2,815.00 2,815.00 0.3M
2023-06-09 2,785.50 2,862.50 2,774.50 2,854.50 0.5M
2023-06-08 2,804.00 2,820.50 2,752.00 2,773.50 0.5M
2023-06-07 2,710.50 2,738.50 2,704.50 2,713.00 0.4M
2023-06-06 2,708.00 2,708.00 2,670.50 2,704.00 0.3M
2023-06-05 2,756.00 2,760.00 2,722.00 2,736.00 0.2M
2023-06-02 2,660.00 2,711.00 2,658.00 2,706.00 0.1M
2023-06-01 2,650.00 2,690.00 2,644.00 2,671.00 0.2M
2023-05-31 2,642.00 2,648.00 2,621.00 2,632.00 0.6M
2023-05-30 2,690.00 2,696.00 2,667.00 2,676.00 0.2M
2023-05-29 2,702.00 2,705.00 2,677.00 2,689.00 0.2M
2023-05-26 2,674.00 2,717.00 2,670.00 2,690.00 0.2M
2023-05-25 2,710.00 2,716.00 2,675.00 2,675.00 0.2M
2023-05-24 2,727.00 2,735.00 2,712.00 2,712.00 0.2M
2023-05-23 2,774.00 2,777.00 2,732.00 2,738.00 0.2M
2023-05-22 2,752.00 2,780.00 2,747.00 2,778.00 0.2M
2023-05-19 2,737.00 2,750.00 2,724.00 2,739.00 0.2M
2023-05-18 2,740.00 2,747.00 2,713.00 2,738.00 0.2M
2023-05-17 2,766.00 2,780.00 2,725.00 2,741.00 0.2M
2023-05-16 2,753.00 2,770.00 2,716.00 2,770.00 0.2M
2023-05-15 2,670.00 2,744.00 2,655.00 2,730.00 0.3M
2023-05-12 2,790.00 2,798.00 2,764.00 2,779.00 0.2M
2023-05-11 2,779.00 2,783.00 2,759.00 2,762.00 0.1M
2023-05-10 2,819.00 2,829.00 2,790.00 2,795.00 0.1M
2023-05-09 2,793.00 2,814.00 2,776.00 2,808.00 0.2M
2023-05-08 2,743.00 2,831.00 2,743.00 2,787.00 0.3M
2023-05-02 2,781.00 2,790.00 2,734.00 2,758.00 0.1M
2023-05-01 2,766.00 2,788.00 2,760.00 2,769.00 0.2M
2023-04-28 2,732.00 2,757.00 2,730.00 2,747.00 0.2M
2023-04-27 2,708.00 2,717.00 2,696.00 2,712.00 0.2M
2023-04-26 2,715.00 2,721.00 2,700.00 2,706.00 0.1M
2023-04-25 2,723.00 2,738.00 2,714.00 2,718.00 0.1M
2023-04-24 2,725.00 2,730.00 2,709.00 2,711.00 0.1M
2023-04-21 2,692.00 2,712.00 2,690.00 2,702.00 0.2M
2023-04-20 2,683.00 2,701.00 2,671.00 2,683.00 0.2M
2023-04-19 2,700.00 2,714.00 2,678.00 2,678.00 0.1M
2023-04-18 2,729.00 2,737.00 2,709.00 2,714.00 0.2M
2023-04-17 2,745.00 2,747.00 2,713.00 2,727.00 0.1M
2023-04-14 2,752.00 2,754.00 2,728.00 2,742.00 0.2M
2023-04-13 2,706.00 2,730.00 2,696.00 2,730.00 0.1M
2023-04-12 2,700.00 2,724.00 2,700.00 2,712.00 0.2M
2023-04-11 2,695.00 2,705.00 2,682.00 2,688.00 0.1M
2023-04-10 2,669.00 2,693.00 2,666.00 2,693.00 0.1M
2023-04-07 2,663.00 2,674.00 2,652.00 2,660.00 0.1M
2023-04-06 2,624.00 2,652.00 2,611.00 2,652.00 0.2M
2023-04-05 2,694.00 2,697.00 2,644.00 2,648.00 0.2M
2023-04-04 2,695.00 2,703.00 2,684.00 2,698.00 0.2M
2023-04-03 2,695.00 2,704.00 2,683.00 2,691.00 0.2M
2023-03-31 2,652.00 2,682.00 2,652.00 2,666.00 0.3M
2023-03-30 2,621.00 2,631.00 2,614.00 2,628.00 0.2M
2023-03-29 2,659.00 2,690.00 2,634.00 2,688.00 0.3M
2023-03-28 2,682.00 2,682.00 2,658.00 2,669.00 0.2M
2023-03-27 2,683.00 2,687.00 2,671.00 2,672.00 0.2M
2023-03-24 2,663.00 2,683.00 2,650.00 2,674.00 0.2M
2023-03-23 2,694.00 2,694.00 2,654.00 2,669.00 0.2M
2023-03-22 2,685.00 2,689.00 2,653.00 2,680.00 0.2M
2023-03-20 2,696.00 2,700.00 2,664.00 2,664.00 0.3M
2023-03-17 2,735.00 2,740.00 2,710.00 2,729.00 0.3M
2023-03-16 2,756.00 2,760.00 2,717.00 2,737.00 0.2M
2023-03-15 2,749.00 2,782.00 2,733.00 2,770.00 0.3M
2023-03-14 2,747.00 2,749.00 2,719.00 2,738.00 0.3M
2023-03-13 2,797.00 2,811.00 2,755.00 2,774.00 0.2M
2023-03-10 2,747.00 2,815.00 2,747.00 2,803.00 0.4M
2023-03-09 2,745.00 2,788.00 2,745.00 2,778.00 0.3M
2023-03-08 2,727.00 2,738.00 2,715.00 2,729.00 0.3M
2023-03-07 2,708.00 2,731.00 2,708.00 2,721.00 0.1M
2023-03-06 2,718.00 2,731.00 2,708.00 2,718.00 0.2M
2023-03-03 2,685.00 2,720.00 2,677.00 2,703.00 0.2M
2023-03-02 2,660.00 2,678.00 2,653.00 2,667.00 0.2M
2023-03-01 2,665.00 2,675.00 2,661.00 2,663.00 0.2M
2023-02-28 2,706.00 2,709.00 2,679.00 2,680.00 0.2M
2023-02-27 2,691.00 2,706.00 2,679.00 2,694.00 0.1M
2023-02-24 2,662.00 2,702.00 2,661.00 2,691.00 0.2M
2023-02-22 2,708.00 2,708.00 2,671.00 2,676.00 0.2M
2023-02-21 2,705.00 2,725.00 2,691.00 2,717.00 0.2M
2023-02-20 2,680.00 2,691.00 2,673.00 2,687.00 0.1M
2023-02-17 2,664.00 2,675.00 2,660.00 2,664.00 0.1M
2023-02-16 2,650.00 2,670.00 2,649.00 2,664.00 0.2M
2023-02-15 2,682.00 2,684.00 2,641.00 2,646.00 0.2M
2023-02-14 2,680.00 2,687.00 2,659.00 2,674.00 0.2M
2023-02-13 2,647.00 2,660.00 2,639.00 2,648.00 0.1M
2023-02-10 2,651.00 2,668.00 2,629.00 2,643.00 0.3M
2023-02-09 2,653.00 2,657.00 2,614.00 2,639.00 0.6M
2023-02-08 2,730.00 2,743.00 2,709.00 2,712.00 0.2M
2023-02-07 2,725.00 2,737.00 2,713.00 2,725.00 0.2M
2023-02-06 2,717.00 2,725.00 2,700.00 2,719.00 0.1M
2023-02-03 2,718.00 2,718.00 2,691.00 2,710.00 0.2M
2023-02-02 2,757.00 2,761.00 2,724.00 2,732.00 0.2M
2023-02-01 2,780.00 2,780.00 2,740.00 2,752.00 0.1M
2023-01-31 2,795.00 2,805.00 2,742.00 2,754.00 0.3M
2023-01-30 2,771.00 2,815.00 2,768.00 2,788.00 0.2M
2023-01-27 2,811.00 2,811.00 2,771.00 2,773.00 0.1M
2023-01-26 2,788.00 2,797.00 2,773.00 2,797.00 0.2M
2023-01-25 2,795.00 2,815.00 2,785.00 2,807.00 0.1M
2023-01-24 2,802.00 2,811.00 2,794.00 2,807.00 0.2M
2023-01-23 2,809.00 2,820.00 2,796.00 2,802.00 0.1M
2023-01-20 2,827.00 2,829.00 2,794.00 2,802.00 0.2M
2023-01-19 2,830.00 2,858.00 2,814.00 2,839.00 0.3M
2023-01-18 2,765.00 2,811.00 2,759.00 2,805.00 0.2M
2023-01-17 2,761.00 2,776.00 2,755.00 2,762.00 0.1M
2023-01-16 2,763.00 2,788.00 2,760.00 2,767.00 0.1M
2023-01-13 2,785.00 2,808.00 2,782.00 2,785.00 0.2M
2023-01-12 2,797.00 2,812.00 2,785.00 2,798.00 0.2M
2023-01-11 2,800.00 2,815.00 2,785.00 2,810.00 0.2M
2023-01-10 2,843.00 2,863.00 2,793.00 2,800.00 0.3M
2023-01-06 2,807.00 2,839.00 2,799.00 2,835.00 0.2M
2023-01-05 2,798.00 2,814.00 2,777.00 2,807.00 0.3M
2023-01-04 2,867.00 2,867.00 2,810.00 2,822.00 0.3M