Skip to main content
logo
House Foods Group Inc. (TYO:2810)
Japan flag Japan · Delayed Price · Currency is JPY
4,293.00
+2.00 (0.05%)
Oct 16, 2026, 3:30 PM JST

House Foods Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20264,286.004,324.004,261.004,293.004,293.000.05%243,600
Oct 15, 20264,237.004,307.004,216.004,291.004,291.001.78%373,100
Oct 14, 20264,207.004,225.004,180.004,216.004,216.000.21%228,000
Oct 13, 20264,160.004,207.004,131.004,207.004,207.002.61%380,700
Oct 9, 20264,083.004,107.004,052.004,100.004,100.001.41%239,800
Oct 8, 20264,045.004,058.003,985.004,043.004,043.000.30%266,200
Oct 7, 20264,003.004,042.003,997.004,031.004,031.00-0.15%333,100
Oct 6, 20264,041.004,079.004,012.004,037.004,037.00-248,200
Oct 5, 20263,980.004,045.003,941.004,037.004,037.001.53%234,000
Oct 2, 20264,018.004,034.003,976.003,976.003,976.00-1.71%195,700
Oct 1, 20264,000.004,072.003,951.004,045.004,045.00-293,600
Sep 30, 20264,016.004,055.003,990.004,045.004,045.001.02%279,400
Sep 29, 20264,001.004,010.003,971.004,004.004,004.00-0.47%276,700
Sep 28, 20264,060.004,090.004,048.004,073.004,023.001.14%369,900
Sep 25, 20264,010.004,048.004,000.004,027.003,977.560.93%241,800
Sep 24, 20264,000.004,037.003,967.003,990.003,941.020.40%303,600
Sep 18, 20264,000.004,000.003,926.003,974.003,925.22-1.19%441,700
Sep 17, 20264,028.004,030.003,980.004,022.003,972.630.88%292,100
Sep 16, 20263,950.004,010.003,928.003,987.003,938.061.35%451,400
Sep 15, 20263,940.003,954.003,910.003,934.003,885.710.31%229,900
Sep 14, 20263,882.003,938.003,864.003,922.003,873.851.29%245,600
Sep 11, 20263,867.003,901.003,838.003,872.003,824.470.13%238,400
Sep 10, 20263,839.003,872.003,817.003,867.003,819.530.70%203,900
Sep 9, 20263,839.003,859.003,812.003,840.003,792.86-0.36%164,500
Sep 8, 20263,826.003,867.003,796.003,854.003,806.690.39%217,400
Sep 7, 20263,889.003,898.003,828.003,839.003,791.87-1.64%227,100
Sep 4, 20263,925.003,926.003,875.003,903.003,855.09-0.59%222,900
Sep 3, 20263,925.003,926.003,888.003,926.003,877.80-0.03%225,200
Sep 2, 20263,987.003,999.003,923.003,927.003,878.79-1.87%273,900
Sep 1, 20263,998.004,019.003,961.004,002.003,952.870.05%412,600
Aug 31, 20263,776.004,017.003,775.004,000.003,950.906.98%991,800
Aug 28, 20263,719.003,764.003,708.003,739.003,693.100.16%184,000
Aug 27, 20263,744.003,781.003,730.003,733.003,687.17-0.80%159,600
Aug 26, 20263,760.003,779.003,751.003,763.003,716.810.32%131,200
Aug 25, 20263,781.003,788.003,751.003,751.003,704.95-0.16%157,300
Aug 24, 20263,752.003,765.003,718.003,757.003,710.88-0.24%188,300
Aug 21, 20263,750.003,781.003,740.003,766.003,719.770.11%176,500
Aug 20, 20263,765.003,784.003,726.003,762.003,715.82-0.08%202,500
Aug 19, 20263,779.003,795.003,715.003,765.003,718.780.53%215,600
Aug 18, 20263,768.003,774.003,733.003,745.003,699.03-0.64%218,800
Aug 17, 20263,800.003,801.003,769.003,769.003,722.73-0.55%163,100
Aug 14, 20263,762.003,803.003,749.003,790.003,743.470.34%217,300
Aug 13, 20263,750.003,781.003,730.003,777.003,730.630.77%170,300
Aug 12, 20263,762.003,771.003,732.003,748.003,701.99-0.05%189,700
Aug 10, 20263,734.003,760.003,713.003,750.003,703.97-0.35%208,200
Aug 7, 20263,690.003,784.003,690.003,763.003,716.811.70%301,500
Aug 6, 20263,712.003,718.003,678.003,700.003,654.580.49%299,000
Aug 5, 20263,610.003,722.003,605.003,682.003,636.802.25%429,300
Aug 4, 20263,784.003,784.003,520.003,601.003,556.79-5.68%748,900
Aug 3, 20263,869.003,871.003,768.003,818.003,771.13-1.42%265,500