Skip to main content
logo
House Foods Group Inc. (TYO:2810)
Japan flag Japan · Delayed Price · Currency is JPY
2,904.00
-26.50 (-0.90%)
Oct 24, 2025, 3:30 PM JST

House Foods Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,922.502,929.502,884.002,904.002,904.00-0.90%150,600
Oct 23, 20252,915.002,934.002,912.002,930.502,930.500.95%133,300
Oct 22, 20252,906.002,920.002,902.502,903.002,903.00-0.29%163,800
Oct 21, 20252,915.002,929.002,908.002,911.502,911.50-0.29%113,300
Oct 20, 20252,917.502,930.002,910.502,920.002,920.000.48%151,100
Oct 17, 20252,863.002,911.002,857.502,906.002,906.002.27%230,300
Oct 16, 20252,868.502,877.502,830.002,841.502,841.50-1.20%204,500
Oct 15, 20252,896.002,906.502,872.502,876.002,876.00-0.21%151,100
Oct 14, 20252,877.002,890.002,858.002,882.002,882.00-0.03%211,900
Oct 10, 20252,874.502,890.502,865.002,883.002,883.000.03%161,800
Oct 9, 20252,877.002,890.002,872.002,882.002,882.000.12%204,400
Oct 8, 20252,914.002,936.002,877.002,878.502,878.50-1.10%175,400
Oct 7, 20252,906.002,915.502,896.502,910.502,910.500.43%181,600
Oct 6, 20252,899.502,904.002,878.502,898.002,898.000.96%210,600
Oct 3, 20252,854.502,879.002,850.002,870.502,870.500.75%120,700
Oct 2, 20252,860.002,868.002,829.002,849.002,849.00-1.04%168,200
Oct 1, 20252,892.502,892.502,853.002,879.002,879.00-0.74%187,500
Sep 30, 20252,900.002,906.002,882.002,900.502,900.50-0.46%174,800
Sep 29, 20252,949.002,959.502,914.002,914.002,914.00-1.59%195,800
Sep 26, 20252,935.002,962.502,930.002,961.002,937.000.77%240,600
Sep 25, 20252,950.002,950.002,926.002,938.502,914.680.12%160,100
Sep 24, 20252,941.002,956.002,927.002,935.002,911.21-0.05%176,200
Sep 22, 20252,924.502,953.502,921.002,936.502,912.70-0.15%203,700
Sep 19, 20252,980.502,988.502,940.002,941.002,917.16-1.47%269,600
Sep 18, 20252,985.002,988.002,963.502,985.002,960.810.45%184,200
Sep 17, 20252,951.002,974.502,943.502,971.502,947.410.68%205,600
Sep 16, 20252,931.002,958.002,918.002,951.502,927.580.63%205,600
Sep 12, 20252,971.502,974.002,933.002,933.002,909.23-0.95%173,100
Sep 11, 20252,950.502,963.002,937.502,961.002,937.000.17%173,100
Sep 10, 20252,966.502,967.002,940.002,956.002,932.04-0.34%163,900
Sep 9, 20252,960.002,970.002,940.002,966.002,941.960.56%290,800
Sep 8, 20252,936.002,959.002,926.502,949.502,925.590.98%263,700
Sep 5, 20252,900.002,927.002,900.002,921.002,897.320.72%241,000
Sep 4, 20252,878.002,900.002,864.502,900.002,876.490.78%175,700
Sep 3, 20252,870.002,881.002,869.002,877.502,854.180.47%151,700
Sep 2, 20252,870.002,876.002,852.002,864.002,840.790.03%106,500
Sep 1, 20252,840.002,873.002,835.002,863.002,839.781.09%153,700
Aug 29, 20252,852.502,856.002,825.502,832.002,809.03-1.01%225,700
Aug 28, 20252,861.002,868.002,849.002,861.002,837.800.26%150,700
Aug 27, 20252,857.502,860.002,840.502,853.502,830.360.11%179,200
Aug 26, 20252,858.502,861.502,846.002,850.502,827.38-0.28%167,100
Aug 25, 20252,860.002,862.002,845.002,858.502,835.32-0.03%143,200
Aug 22, 20252,857.002,859.502,842.002,859.502,836.310.49%133,900
Aug 21, 20252,870.002,879.002,845.002,845.502,822.42-0.58%148,500
Aug 20, 20252,833.502,879.002,833.502,862.002,838.791.22%172,200
Aug 19, 20252,815.002,827.502,808.002,827.502,804.570.71%208,500
Aug 18, 20252,826.002,844.502,807.502,807.502,784.73-0.80%305,800
Aug 15, 20252,841.002,849.502,818.002,830.002,807.05-0.47%204,500
Aug 14, 20252,831.002,854.002,829.502,843.502,820.440.49%235,100
Aug 13, 20252,830.002,831.502,817.502,829.502,806.55-0.07%223,500