Skip to main content
House Foods Group Inc. (TYO:2810)
Japan flag Japan · Delayed Price · Currency is JPY
2,930.00
-7.00 (-0.24%)
Sep 29, 2025, 10:05 AM JST

House Foods Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,935.002,962.502,930.002,961.002,961.000.77%240,600
Sep 25, 20252,950.002,950.002,926.002,938.502,938.500.12%160,100
Sep 24, 20252,941.002,956.002,927.002,935.002,935.00-0.05%176,200
Sep 22, 20252,924.502,953.502,921.002,936.502,936.50-0.15%203,700
Sep 19, 20252,980.502,988.502,940.002,941.002,941.00-1.47%269,600
Sep 18, 20252,985.002,988.002,963.502,985.002,985.000.45%184,200
Sep 17, 20252,951.002,974.502,943.502,971.502,971.500.68%205,600
Sep 16, 20252,931.002,958.002,918.002,951.502,951.500.63%205,600
Sep 12, 20252,971.502,974.002,933.002,933.002,933.00-0.95%173,100
Sep 11, 20252,950.502,963.002,937.502,961.002,961.000.17%173,100
Sep 10, 20252,966.502,967.002,940.002,956.002,956.00-0.34%163,900
Sep 9, 20252,960.002,970.002,940.002,966.002,966.000.56%290,800
Sep 8, 20252,936.002,959.002,926.502,949.502,949.500.98%263,700
Sep 5, 20252,900.002,927.002,900.002,921.002,921.000.72%241,000
Sep 4, 20252,878.002,900.002,864.502,900.002,900.000.78%175,700
Sep 3, 20252,870.002,881.002,869.002,877.502,877.500.47%151,700
Sep 2, 20252,870.002,876.002,852.002,864.002,864.000.03%106,500
Sep 1, 20252,840.002,873.002,835.002,863.002,863.001.09%153,700
Aug 29, 20252,852.502,856.002,825.502,832.002,832.00-1.01%225,700
Aug 28, 20252,861.002,868.002,849.002,861.002,861.000.26%150,700
Aug 27, 20252,857.502,860.002,840.502,853.502,853.500.11%179,200
Aug 26, 20252,858.502,861.502,846.002,850.502,850.50-0.28%167,100
Aug 25, 20252,860.002,862.002,845.002,858.502,858.50-0.03%143,200
Aug 22, 20252,857.002,859.502,842.002,859.502,859.500.49%133,900
Aug 21, 20252,870.002,879.002,845.002,845.502,845.50-0.58%148,500
Aug 20, 20252,833.502,879.002,833.502,862.002,862.001.22%172,200
Aug 19, 20252,815.002,827.502,808.002,827.502,827.500.71%208,500
Aug 18, 20252,826.002,844.502,807.502,807.502,807.50-0.80%305,800
Aug 15, 20252,841.002,849.502,818.002,830.002,830.00-0.47%204,500
Aug 14, 20252,831.002,854.002,829.502,843.502,843.500.49%235,100
Aug 13, 20252,830.002,831.502,817.502,829.502,829.50-0.07%223,500
Aug 12, 20252,843.502,845.502,820.502,831.502,831.50-0.39%216,700
Aug 8, 20252,828.002,854.502,824.502,842.502,842.500.60%213,800
Aug 7, 20252,832.002,833.002,808.502,825.502,825.50-0.23%230,000
Aug 6, 20252,829.502,845.002,817.002,832.002,832.000.18%212,100
Aug 5, 20252,814.002,839.502,813.002,827.002,827.000.46%199,000
Aug 4, 20252,810.002,822.002,800.002,814.002,814.000.09%227,800
Aug 1, 20252,835.002,835.502,792.502,811.502,811.500.57%372,300
Jul 31, 20252,940.002,957.002,783.502,795.502,795.50-4.46%665,100
Jul 30, 20252,910.002,931.002,904.502,926.002,926.000.65%153,500
Jul 29, 20252,920.002,930.002,902.002,907.002,907.00-0.75%143,800
Jul 28, 20252,926.002,943.002,921.002,929.002,929.00-0.37%206,900
Jul 25, 20252,910.002,940.002,907.002,940.002,940.001.17%148,300
Jul 24, 20252,908.002,915.002,893.502,906.002,906.000.29%180,100
Jul 23, 20252,894.002,903.502,867.502,897.502,897.500.31%244,700
Jul 22, 20252,909.002,926.002,875.502,888.502,888.50-0.70%196,600
Jul 18, 20252,907.002,920.002,902.002,909.002,909.000.38%201,900
Jul 17, 20252,889.002,899.502,879.502,898.002,898.000.31%124,800
Jul 16, 20252,865.002,904.502,857.502,889.002,889.000.70%244,200
Jul 15, 20252,855.002,869.502,841.502,869.002,869.000.97%213,000