Skip to main content
logo
House Foods Group Inc. (TYO:2810)
Japan flag Japan · Delayed Price · Currency is JPY
4,027.00
+37.00 (0.93%)
Sep 25, 2026, 3:30 PM JST

House Foods Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20264,010.004,048.004,000.004,027.004,027.000.93%241,800
Sep 24, 20264,000.004,037.003,967.003,990.003,990.000.40%303,600
Sep 18, 20264,000.004,000.003,926.003,974.003,974.00-1.19%441,700
Sep 17, 20264,028.004,030.003,980.004,022.004,022.000.88%292,100
Sep 16, 20263,950.004,010.003,928.003,987.003,987.001.35%451,400
Sep 15, 20263,940.003,954.003,910.003,934.003,934.000.31%229,900
Sep 14, 20263,882.003,938.003,864.003,922.003,922.001.29%245,600
Sep 11, 20263,867.003,901.003,838.003,872.003,872.000.13%238,400
Sep 10, 20263,839.003,872.003,817.003,867.003,867.000.70%203,900
Sep 9, 20263,839.003,859.003,812.003,840.003,840.00-0.36%164,500
Sep 8, 20263,826.003,867.003,796.003,854.003,854.000.39%217,400
Sep 7, 20263,889.003,898.003,828.003,839.003,839.00-1.64%227,100
Sep 4, 20263,925.003,926.003,875.003,903.003,903.00-0.59%222,900
Sep 3, 20263,925.003,926.003,888.003,926.003,926.00-0.03%225,200
Sep 2, 20263,987.003,999.003,923.003,927.003,927.00-1.87%273,900
Sep 1, 20263,998.004,019.003,961.004,002.004,002.000.05%412,600
Aug 31, 20263,776.004,017.003,775.004,000.004,000.006.98%991,800
Aug 28, 20263,719.003,764.003,708.003,739.003,739.000.16%184,000
Aug 27, 20263,744.003,781.003,730.003,733.003,733.00-0.80%159,600
Aug 26, 20263,760.003,779.003,751.003,763.003,763.000.32%131,200
Aug 25, 20263,781.003,788.003,751.003,751.003,751.00-0.16%157,300
Aug 24, 20263,752.003,765.003,718.003,757.003,757.00-0.24%188,300
Aug 21, 20263,750.003,781.003,740.003,766.003,766.000.11%176,500
Aug 20, 20263,765.003,784.003,726.003,762.003,762.00-0.08%202,500
Aug 19, 20263,779.003,795.003,715.003,765.003,765.000.53%215,600
Aug 18, 20263,768.003,774.003,733.003,745.003,745.00-0.64%218,800
Aug 17, 20263,800.003,801.003,769.003,769.003,769.00-0.55%163,100
Aug 14, 20263,762.003,803.003,749.003,790.003,790.000.34%217,300
Aug 13, 20263,750.003,781.003,730.003,777.003,777.000.77%170,300
Aug 12, 20263,762.003,771.003,732.003,748.003,748.00-0.05%189,700
Aug 10, 20263,734.003,760.003,713.003,750.003,750.00-0.35%208,200
Aug 7, 20263,690.003,784.003,690.003,763.003,763.001.70%301,500
Aug 6, 20263,712.003,718.003,678.003,700.003,700.000.49%299,000
Aug 5, 20263,610.003,722.003,605.003,682.003,682.002.25%429,300
Aug 4, 20263,784.003,784.003,520.003,601.003,601.00-5.68%748,900
Aug 3, 20263,869.003,871.003,768.003,818.003,818.00-1.42%265,500
Jul 31, 20263,900.003,927.003,863.003,873.003,873.00-3.54%275,300
Jul 30, 20264,089.004,098.004,008.004,015.004,015.00-2.29%226,900
Jul 29, 20264,025.004,135.004,012.004,109.004,109.002.26%294,700
Jul 28, 20264,000.004,031.003,990.004,018.004,018.000.75%202,000
Jul 27, 20263,956.004,008.003,953.003,988.003,988.001.76%297,300
Jul 24, 20263,830.003,935.003,815.003,919.003,919.001.79%216,800
Jul 23, 20263,855.003,863.003,832.003,850.003,850.00-0.85%223,200
Jul 22, 20263,858.003,883.003,837.003,883.003,883.00-0.33%305,200
Jul 21, 20263,910.003,935.003,862.003,896.003,896.00-0.10%320,100
Jul 17, 20263,898.003,948.003,872.003,900.003,900.000.70%268,700
Jul 16, 20263,899.003,919.003,859.003,873.003,873.00-0.44%161,600
Jul 15, 20263,885.003,900.003,848.003,890.003,890.000.13%186,800
Jul 14, 20263,868.003,897.003,857.003,885.003,885.000.54%160,500
Jul 13, 20263,863.003,876.003,846.003,864.003,864.000.91%176,600