House Foods Group Inc. (TYO:2810)
Japan · Delayed Price · Currency is JPY 3,033.00
+27.00 (0.90%)
At close: Mar 5, 2026
House Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3,030.00 | 3,057.00 | 3,024.00 | 3,033.00 | 3,033.00 | 0.90% | 249,700 |
| Mar 4, 2026 | 2,998.50 | 3,016.00 | 2,967.00 | 3,006.00 | 3,006.00 | -0.20% | 293,800 |
| Mar 3, 2026 | 3,066.00 | 3,068.00 | 3,011.00 | 3,012.00 | 3,012.00 | -1.95% | 236,700 |
| Mar 2, 2026 | 3,077.00 | 3,098.00 | 3,060.00 | 3,072.00 | 3,072.00 | -0.49% | 206,500 |
| Feb 27, 2026 | 3,069.00 | 3,087.00 | 3,045.00 | 3,087.00 | 3,087.00 | 1.35% | 222,700 |
| Feb 26, 2026 | 3,037.00 | 3,073.00 | 3,034.00 | 3,046.00 | 3,046.00 | 0.10% | 214,600 |
| Feb 25, 2026 | 3,060.00 | 3,060.00 | 3,027.00 | 3,043.00 | 3,043.00 | 0.07% | 172,500 |
| Feb 24, 2026 | 3,040.00 | 3,065.00 | 3,009.00 | 3,041.00 | 3,041.00 | -0.46% | 246,800 |
| Feb 20, 2026 | 3,052.00 | 3,064.00 | 3,043.00 | 3,055.00 | 3,055.00 | -0.59% | 128,200 |
| Feb 19, 2026 | 3,054.00 | 3,080.00 | 3,039.00 | 3,073.00 | 3,073.00 | 0.39% | 139,400 |
| Feb 18, 2026 | 3,055.00 | 3,070.00 | 3,049.00 | 3,061.00 | 3,061.00 | - | 133,000 |
| Feb 17, 2026 | 3,056.00 | 3,079.00 | 3,052.00 | 3,061.00 | 3,061.00 | -0.23% | 156,700 |
| Feb 16, 2026 | 3,102.00 | 3,128.00 | 3,068.00 | 3,068.00 | 3,068.00 | -1.06% | 151,200 |
| Feb 13, 2026 | 3,120.00 | 3,130.00 | 3,082.00 | 3,101.00 | 3,101.00 | -0.16% | 167,800 |
| Feb 12, 2026 | 3,108.00 | 3,129.00 | 3,090.00 | 3,106.00 | 3,106.00 | 0.29% | 179,300 |
| Feb 10, 2026 | 3,100.00 | 3,133.00 | 3,090.00 | 3,097.00 | 3,097.00 | -0.42% | 166,100 |
| Feb 9, 2026 | 3,100.00 | 3,130.00 | 3,077.00 | 3,110.00 | 3,110.00 | 0.71% | 195,700 |
| Feb 6, 2026 | 3,101.00 | 3,115.00 | 3,072.00 | 3,088.00 | 3,088.00 | -0.42% | 245,700 |
| Feb 5, 2026 | 3,086.00 | 3,115.00 | 3,058.00 | 3,101.00 | 3,101.00 | 1.91% | 280,200 |
| Feb 4, 2026 | 3,073.00 | 3,078.00 | 3,039.00 | 3,043.00 | 3,043.00 | 1.30% | 286,900 |
| Feb 3, 2026 | 2,996.50 | 3,054.00 | 2,989.50 | 3,004.00 | 3,004.00 | 0.20% | 659,000 |
| Feb 2, 2026 | 3,034.00 | 3,035.00 | 2,995.00 | 2,998.00 | 2,998.00 | 0.12% | 299,300 |
| Jan 30, 2026 | 3,000.00 | 3,006.00 | 2,981.50 | 2,994.50 | 2,994.50 | 0.32% | 220,000 |
| Jan 29, 2026 | 2,963.50 | 2,989.00 | 2,942.00 | 2,985.00 | 2,985.00 | 0.71% | 266,900 |
| Jan 28, 2026 | 2,994.50 | 3,006.00 | 2,953.50 | 2,964.00 | 2,964.00 | -1.10% | 226,500 |
| Jan 27, 2026 | 3,037.00 | 3,037.00 | 2,997.00 | 2,997.00 | 2,997.00 | -1.51% | 237,400 |
| Jan 26, 2026 | 3,042.00 | 3,052.00 | 3,026.00 | 3,043.00 | 3,043.00 | -0.16% | 209,300 |
| Jan 23, 2026 | 3,050.00 | 3,070.00 | 3,034.00 | 3,048.00 | 3,048.00 | -0.13% | 201,200 |
| Jan 22, 2026 | 3,020.00 | 3,066.00 | 3,013.00 | 3,052.00 | 3,052.00 | 0.86% | 237,700 |
| Jan 21, 2026 | 3,047.00 | 3,052.00 | 3,020.00 | 3,026.00 | 3,026.00 | -1.40% | 258,500 |
| Jan 20, 2026 | 3,008.00 | 3,070.00 | 3,000.00 | 3,069.00 | 3,069.00 | 2.27% | 354,400 |
| Jan 19, 2026 | 2,965.00 | 3,032.00 | 2,965.00 | 3,001.00 | 3,001.00 | 1.64% | 368,300 |
| Jan 16, 2026 | 2,919.00 | 2,967.00 | 2,913.50 | 2,952.50 | 2,952.50 | 0.91% | 250,900 |
| Jan 15, 2026 | 2,914.50 | 2,939.00 | 2,912.50 | 2,926.00 | 2,926.00 | 0.39% | 185,600 |
| Jan 14, 2026 | 2,890.00 | 2,917.00 | 2,889.50 | 2,914.50 | 2,914.50 | 0.50% | 163,500 |
| Jan 13, 2026 | 2,910.00 | 2,921.50 | 2,892.50 | 2,900.00 | 2,900.00 | -0.02% | 166,300 |
| Jan 9, 2026 | 2,920.00 | 2,931.50 | 2,900.50 | 2,900.50 | 2,900.50 | -0.39% | 170,700 |
| Jan 8, 2026 | 2,901.50 | 2,912.00 | 2,887.00 | 2,912.00 | 2,912.00 | 0.36% | 185,400 |
| Jan 7, 2026 | 2,895.00 | 2,910.00 | 2,884.00 | 2,901.50 | 2,901.50 | -0.02% | 177,000 |
| Jan 6, 2026 | 2,900.00 | 2,907.50 | 2,890.50 | 2,902.00 | 2,902.00 | -0.19% | 198,000 |
| Jan 5, 2026 | 2,877.50 | 2,914.50 | 2,876.00 | 2,907.50 | 2,907.50 | 1.01% | 289,200 |
| Dec 30, 2025 | 2,882.00 | 2,887.50 | 2,871.00 | 2,878.50 | 2,878.50 | 0.05% | 206,400 |
| Dec 29, 2025 | 2,880.50 | 2,883.00 | 2,865.00 | 2,877.00 | 2,877.00 | -0.23% | 182,100 |
| Dec 26, 2025 | 2,883.00 | 2,888.50 | 2,872.00 | 2,883.50 | 2,883.50 | 0.09% | 115,600 |
| Dec 25, 2025 | 2,873.50 | 2,881.00 | 2,866.00 | 2,881.00 | 2,881.00 | 0.33% | 101,900 |
| Dec 24, 2025 | 2,885.00 | 2,895.00 | 2,867.50 | 2,871.50 | 2,871.50 | -0.79% | 135,000 |
| Dec 23, 2025 | 2,865.00 | 2,900.00 | 2,864.50 | 2,894.50 | 2,894.50 | 0.99% | 234,300 |
| Dec 22, 2025 | 2,901.00 | 2,905.00 | 2,862.50 | 2,866.00 | 2,866.00 | -1.21% | 203,000 |
| Dec 19, 2025 | 2,910.50 | 2,919.50 | 2,896.50 | 2,901.00 | 2,901.00 | -0.48% | 235,900 |
| Dec 18, 2025 | 2,896.50 | 2,920.50 | 2,880.50 | 2,915.00 | 2,915.00 | 1.37% | 198,100 |