Skip to main content
logo
House Foods Group Inc. (TYO:2810)
Japan flag Japan · Delayed Price · Currency is JPY
4,552.00
-186.00 (-3.93%)
Nov 6, 2026, 11:24 AM JST

House Foods Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20264,673.004,699.004,548.004,552.004,552.00-3.93%110,500
Nov 5, 20264,624.004,760.004,624.004,738.004,738.004.04%269,000
Nov 4, 20264,584.004,649.004,534.004,554.004,554.00-0.65%358,800
Nov 2, 20264,625.004,668.004,572.004,584.004,584.00-1.42%372,900
Oct 30, 20264,473.004,674.004,473.004,650.004,650.004.05%490,800
Oct 29, 20264,350.004,475.004,323.004,469.004,469.003.02%1,229,100
Oct 28, 20264,408.004,434.004,318.004,338.004,338.00-2.25%268,900
Oct 27, 20264,454.004,488.004,416.004,438.004,438.00-0.67%230,600
Oct 26, 20264,492.004,501.004,434.004,468.004,468.000.40%268,200
Oct 23, 20264,462.004,530.004,418.004,450.004,450.000.77%321,700
Oct 22, 20264,372.004,438.004,367.004,416.004,416.001.24%298,300
Oct 21, 20264,339.004,362.004,317.004,362.004,362.000.53%283,500
Oct 20, 20264,323.004,365.004,320.004,339.004,339.000.42%351,200
Oct 19, 20264,305.004,340.004,293.004,321.004,321.000.65%204,400
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