Skip to main content
logo
House Foods Group Inc. (TYO:2810)
Japan flag Japan · Delayed Price · Currency is JPY
3,402.00
-99.00 (-2.83%)
May 26, 2026, 3:30 PM JST

House Foods Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20263,500.003,512.003,469.003,487.00--0.54%201,100
May 22, 20263,549.003,549.003,470.003,506.003,506.00-1.35%318,700
May 21, 20263,508.003,554.003,497.003,554.003,554.001.31%364,300
May 20, 20263,478.003,509.003,469.003,508.003,508.000.92%486,100
May 19, 20263,365.003,476.003,350.003,476.003,476.003.02%527,000
May 18, 20263,378.003,422.003,329.003,374.003,374.000.18%448,200
May 15, 20263,333.003,376.003,328.003,368.003,368.000.72%446,800
May 14, 20263,352.003,382.003,292.003,344.003,344.00-0.15%421,900
May 13, 20263,263.003,398.003,252.003,349.003,349.003.11%762,900
May 12, 20263,322.003,347.003,248.003,248.003,248.00-2.67%774,200
May 11, 20262,945.003,337.002,943.503,337.003,337.0012.76%985,200
May 8, 20262,983.002,993.502,949.002,959.502,959.50-1.02%212,500
May 7, 20262,990.503,006.002,964.502,990.002,990.00-0.47%168,800
May 1, 20263,004.003,023.002,964.503,004.003,004.00-0.03%131,300
Apr 30, 20263,015.003,024.003,004.003,005.003,005.00-0.83%147,300
Apr 28, 20263,023.003,030.003,009.003,030.003,030.000.56%133,200
Apr 27, 20263,002.003,025.002,995.503,013.003,013.000.17%139,600
Apr 24, 20263,001.003,018.002,994.503,008.003,008.000.03%169,800
Apr 23, 20263,027.003,032.002,998.003,007.003,007.00-1.35%167,600
Apr 22, 20263,060.003,065.003,033.003,048.003,048.00-0.59%126,800
Apr 21, 20263,087.003,093.003,058.003,066.003,066.00-0.55%87,000
Apr 20, 20263,083.003,093.003,073.003,083.003,083.00-0.10%115,700
Apr 17, 20263,090.003,093.003,080.003,086.003,086.000.19%96,700
Apr 16, 20263,091.003,106.003,071.003,080.003,080.00-0.87%148,200
Apr 15, 20263,080.003,113.003,072.003,107.003,107.001.34%156,700
Apr 14, 20263,069.003,082.003,045.003,066.003,066.00-0.33%164,900
Apr 13, 20263,084.003,107.003,071.003,076.003,076.000.10%151,500
Apr 10, 20263,113.003,126.003,073.003,073.003,073.00-1.06%138,900
Apr 9, 20263,104.003,135.003,091.003,106.003,106.000.06%178,600
Apr 8, 20263,130.003,131.003,097.003,104.003,104.000.13%181,400
Apr 7, 20263,110.003,130.003,085.003,100.003,100.00-0.10%103,400
Apr 6, 20263,120.003,121.003,099.003,103.003,103.00-0.06%83,500
Apr 3, 20263,095.003,112.003,086.003,105.003,105.00-0.06%93,600
Apr 2, 20263,080.003,128.003,078.003,107.003,107.000.16%164,900
Apr 1, 20263,070.003,102.003,056.003,102.003,102.001.74%204,800
Mar 31, 20263,041.003,072.003,040.003,049.003,049.000.46%155,400
Mar 30, 20263,010.003,037.002,991.503,035.003,035.000.70%207,300
Mar 27, 20263,078.003,079.003,054.003,060.003,014.000.10%214,400
Mar 26, 20263,050.003,057.003,037.003,057.003,011.050.63%148,700
Mar 25, 20263,038.003,049.003,030.003,038.002,992.331.00%210,700
Mar 24, 20262,982.503,016.002,980.003,008.002,962.781.36%188,600
Mar 23, 20263,001.003,015.002,967.502,967.502,922.89-1.48%277,900
Mar 19, 20263,040.003,045.003,010.003,012.002,966.72-1.25%448,200
Mar 18, 20263,029.003,052.003,023.003,050.003,004.150.93%142,400
Mar 17, 20263,000.003,044.003,000.003,022.002,976.570.90%142,500
Mar 16, 20262,994.503,018.002,993.502,995.002,949.980.08%220,100
Mar 13, 20262,969.003,017.002,969.002,992.502,947.510.50%208,200
Mar 12, 20262,999.003,003.002,962.502,977.502,932.74-0.98%231,500
Mar 11, 20263,027.003,039.003,007.003,007.002,961.80-0.07%177,300
Mar 10, 20263,056.003,061.003,006.003,009.002,963.77-1.15%217,000