Skip to main content
House Foods Group Inc. (TYO:2810)
Japan flag Japan · Delayed Price · Currency is JPY
3,044.00
-8.00 (-0.26%)
At close: Mar 9, 2026

House Foods Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,022.003,059.003,007.003,044.00--0.26%169,700
Mar 6, 20263,022.003,061.002,998.503,052.003,052.000.63%222,000
Mar 5, 20263,030.003,057.003,024.003,033.003,033.000.90%249,700
Mar 4, 20262,998.503,016.002,967.003,006.003,006.00-0.20%293,800
Mar 3, 20263,066.003,068.003,011.003,012.003,012.00-1.95%236,700
Mar 2, 20263,077.003,098.003,060.003,072.003,072.00-0.49%206,500
Feb 27, 20263,069.003,087.003,045.003,087.003,087.001.35%222,700
Feb 26, 20263,037.003,073.003,034.003,046.003,046.000.10%214,600
Feb 25, 20263,060.003,060.003,027.003,043.003,043.000.07%172,500
Feb 24, 20263,040.003,065.003,009.003,041.003,041.00-0.46%246,800
Feb 20, 20263,052.003,064.003,043.003,055.003,055.00-0.59%128,200
Feb 19, 20263,054.003,080.003,039.003,073.003,073.000.39%139,400
Feb 18, 20263,055.003,070.003,049.003,061.003,061.00-133,000
Feb 17, 20263,056.003,079.003,052.003,061.003,061.00-0.23%156,700
Feb 16, 20263,102.003,128.003,068.003,068.003,068.00-1.06%151,200
Feb 13, 20263,120.003,130.003,082.003,101.003,101.00-0.16%167,800
Feb 12, 20263,108.003,129.003,090.003,106.003,106.000.29%179,300
Feb 10, 20263,100.003,133.003,090.003,097.003,097.00-0.42%166,100
Feb 9, 20263,100.003,130.003,077.003,110.003,110.000.71%195,700
Feb 6, 20263,101.003,115.003,072.003,088.003,088.00-0.42%245,700
Feb 5, 20263,086.003,115.003,058.003,101.003,101.001.91%280,200
Feb 4, 20263,073.003,078.003,039.003,043.003,043.001.30%286,900
Feb 3, 20262,996.503,054.002,989.503,004.003,004.000.20%659,000
Feb 2, 20263,034.003,035.002,995.002,998.002,998.000.12%299,300
Jan 30, 20263,000.003,006.002,981.502,994.502,994.500.32%220,000
Jan 29, 20262,963.502,989.002,942.002,985.002,985.000.71%266,900
Jan 28, 20262,994.503,006.002,953.502,964.002,964.00-1.10%226,500
Jan 27, 20263,037.003,037.002,997.002,997.002,997.00-1.51%237,400
Jan 26, 20263,042.003,052.003,026.003,043.003,043.00-0.16%209,300
Jan 23, 20263,050.003,070.003,034.003,048.003,048.00-0.13%201,200
Jan 22, 20263,020.003,066.003,013.003,052.003,052.000.86%237,700
Jan 21, 20263,047.003,052.003,020.003,026.003,026.00-1.40%258,500
Jan 20, 20263,008.003,070.003,000.003,069.003,069.002.27%354,400
Jan 19, 20262,965.003,032.002,965.003,001.003,001.001.64%368,300
Jan 16, 20262,919.002,967.002,913.502,952.502,952.500.91%250,900
Jan 15, 20262,914.502,939.002,912.502,926.002,926.000.39%185,600
Jan 14, 20262,890.002,917.002,889.502,914.502,914.500.50%163,500
Jan 13, 20262,910.002,921.502,892.502,900.002,900.00-0.02%166,300
Jan 9, 20262,920.002,931.502,900.502,900.502,900.50-0.39%170,700
Jan 8, 20262,901.502,912.002,887.002,912.002,912.000.36%185,400
Jan 7, 20262,895.002,910.002,884.002,901.502,901.50-0.02%177,000
Jan 6, 20262,900.002,907.502,890.502,902.002,902.00-0.19%198,000
Jan 5, 20262,877.502,914.502,876.002,907.502,907.501.01%289,200
Dec 30, 20252,882.002,887.502,871.002,878.502,878.500.05%206,400
Dec 29, 20252,880.502,883.002,865.002,877.002,877.00-0.23%182,100
Dec 26, 20252,883.002,888.502,872.002,883.502,883.500.09%115,600
Dec 25, 20252,873.502,881.002,866.002,881.002,881.000.33%101,900
Dec 24, 20252,885.002,895.002,867.502,871.502,871.50-0.79%135,000
Dec 23, 20252,865.002,900.002,864.502,894.502,894.500.99%234,300
Dec 22, 20252,901.002,905.002,862.502,866.002,866.00-1.21%203,000
Dec 19, 20252,910.502,919.502,896.502,901.002,901.00-0.48%235,900
Dec 18, 20252,896.502,920.502,880.502,915.002,915.001.37%198,100
Dec 17, 20252,881.502,888.002,864.502,875.502,875.50-0.21%206,100
Dec 16, 20252,904.502,910.002,881.502,881.502,881.50-0.79%239,600
Dec 15, 20252,873.002,904.502,870.502,904.502,904.500.71%294,500
Dec 12, 20252,888.002,898.002,884.002,884.002,884.000.23%163,800
Dec 11, 20252,909.502,919.002,875.002,877.502,877.50-1.00%162,900
Dec 10, 20252,898.002,917.502,895.502,906.502,906.50-0.07%139,400
Dec 9, 20252,901.502,920.002,894.002,908.502,908.500.24%244,700
Dec 8, 20252,875.002,931.502,875.002,901.502,901.501.26%379,800
Dec 5, 20252,877.502,895.002,858.502,865.502,865.50-0.97%321,700
Dec 4, 20252,871.002,897.002,870.502,893.502,893.500.78%324,800
Dec 3, 20252,883.002,905.002,863.002,871.002,871.00-1.17%224,700
Dec 2, 20252,905.002,910.002,891.002,905.002,905.00-0.14%239,200
Dec 1, 20252,912.502,930.002,902.002,909.002,909.00-0.58%318,700
Nov 28, 20252,901.002,939.002,901.002,926.002,926.000.86%186,400
Nov 27, 20252,895.002,904.002,883.002,901.002,901.000.47%182,100
Nov 26, 20252,880.002,904.002,880.002,887.502,887.500.31%205,400
Nov 25, 20252,903.002,925.002,878.002,878.502,878.50-1.59%232,000
Nov 21, 20252,916.002,942.002,913.002,925.002,925.001.99%333,700
Nov 20, 20252,895.002,903.002,864.502,868.002,868.00-1.66%326,400
Nov 19, 20252,914.002,928.502,908.002,916.502,916.500.07%196,200
Nov 18, 20252,931.002,953.502,914.502,914.502,914.50-0.73%244,000
Nov 17, 20252,907.002,948.002,900.002,936.002,936.001.00%259,900
Nov 14, 20252,904.002,919.502,893.002,907.002,907.000.10%215,600
Nov 13, 20252,898.502,904.002,883.502,904.002,904.000.97%121,500
Nov 12, 20252,900.002,918.002,876.002,876.002,876.00-0.38%213,400
Nov 11, 20252,871.502,901.502,849.002,887.002,887.000.47%264,000
Nov 10, 20252,920.002,922.002,873.502,873.502,873.50-1.29%252,700
Nov 7, 20252,850.002,918.002,837.002,911.002,911.003.25%381,000
Nov 6, 20252,911.002,919.502,756.002,819.502,819.50-3.43%782,700
Nov 5, 20252,935.002,948.502,908.002,919.502,919.500.29%256,100
Nov 4, 20252,889.002,927.002,883.002,911.002,911.000.83%239,400
Oct 31, 20252,910.002,910.002,878.002,887.002,887.00-0.17%251,600
Oct 30, 20252,865.002,903.502,862.502,892.002,892.000.94%747,000
Oct 29, 20252,898.502,910.002,861.002,865.002,865.00-1.44%215,100
Oct 28, 20252,916.002,936.002,900.502,907.002,907.00-0.15%225,500
Oct 27, 20252,904.002,916.002,895.002,911.502,911.500.26%123,900
Oct 24, 20252,922.502,929.502,884.002,904.002,904.00-0.90%150,600
Oct 23, 20252,915.002,934.002,912.002,930.502,930.500.95%133,300
Oct 22, 20252,906.002,920.002,902.502,903.002,903.00-0.29%163,800
Oct 21, 20252,915.002,929.002,908.002,911.502,911.50-0.29%113,300
Oct 20, 20252,917.502,930.002,910.502,920.002,920.000.48%151,100
Oct 17, 20252,863.002,911.002,857.502,906.002,906.002.27%230,300
Oct 16, 20252,868.502,877.502,830.002,841.502,841.50-1.20%204,500
Oct 15, 20252,896.002,906.502,872.502,876.002,876.00-0.21%151,100
Oct 14, 20252,877.002,890.002,858.002,882.002,882.00-0.03%211,900
Oct 10, 20252,874.502,890.502,865.002,883.002,883.000.03%161,800
Oct 9, 20252,877.002,890.002,872.002,882.002,882.000.12%204,400
Oct 8, 20252,914.002,936.002,877.002,878.502,878.50-1.10%175,400