Skip to main content
House Foods Group Inc. (TYO:2810)
Japan flag Japan · Delayed Price · Currency is JPY
3,030.00
+17.00 (0.56%)
Apr 28, 2026, 3:30 PM JST

House Foods Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,010.003,037.002,991.503,035.003,035.00-0.82%207,300
Mar 27, 20263,078.003,079.003,054.003,060.003,036.000.10%214,400
Mar 26, 20263,050.003,057.003,037.003,057.003,033.020.63%148,700
Mar 25, 20263,038.003,049.003,030.003,038.003,014.171.00%210,700
Mar 24, 20262,982.503,016.002,980.003,008.002,984.411.36%188,600
Mar 23, 20263,001.003,015.002,967.502,967.502,944.23-1.48%277,900
Mar 19, 20263,040.003,045.003,010.003,012.002,988.38-1.25%448,200
Mar 18, 20263,029.003,052.003,023.003,050.003,026.080.93%142,400
Mar 17, 20263,000.003,044.003,000.003,022.002,998.300.90%142,500
Mar 16, 20262,994.503,018.002,993.502,995.002,971.510.08%220,100
Mar 13, 20262,969.003,017.002,969.002,992.502,969.030.50%208,200
Mar 12, 20262,999.003,003.002,962.502,977.502,954.15-0.98%231,500
Mar 11, 20263,027.003,039.003,007.003,007.002,983.42-0.07%177,300
Mar 10, 20263,056.003,061.003,006.003,009.002,985.40-1.15%217,000
Mar 9, 20263,022.003,059.003,007.003,044.003,020.13-0.26%241,800
Mar 6, 20263,022.003,061.002,998.503,052.003,028.060.63%222,000
Mar 5, 20263,030.003,057.003,024.003,033.003,009.210.90%249,700
Mar 4, 20262,998.503,016.002,967.003,006.002,982.42-0.20%293,800
Mar 3, 20263,066.003,068.003,011.003,012.002,988.38-1.95%236,700
Mar 2, 20263,077.003,098.003,060.003,072.003,047.91-0.49%206,500
Feb 27, 20263,069.003,087.003,045.003,087.003,062.791.35%222,700
Feb 26, 20263,037.003,073.003,034.003,046.003,022.110.10%214,600
Feb 25, 20263,060.003,060.003,027.003,043.003,019.130.07%172,500
Feb 24, 20263,040.003,065.003,009.003,041.003,017.15-0.46%246,800
Feb 20, 20263,052.003,064.003,043.003,055.003,031.04-0.59%128,200
Feb 19, 20263,054.003,080.003,039.003,073.003,048.900.39%139,400
Feb 18, 20263,055.003,070.003,049.003,061.003,036.99-133,000
Feb 17, 20263,056.003,079.003,052.003,061.003,036.99-0.23%156,700
Feb 16, 20263,102.003,128.003,068.003,068.003,043.94-1.06%151,200
Feb 13, 20263,120.003,130.003,082.003,101.003,076.68-0.16%167,800
Feb 12, 20263,108.003,129.003,090.003,106.003,081.640.29%179,300
Feb 10, 20263,100.003,133.003,090.003,097.003,072.71-0.42%166,100
Feb 9, 20263,100.003,130.003,077.003,110.003,085.610.71%195,700
Feb 6, 20263,101.003,115.003,072.003,088.003,063.78-0.42%245,700
Feb 5, 20263,086.003,115.003,058.003,101.003,076.681.91%280,200
Feb 4, 20263,073.003,078.003,039.003,043.003,019.131.30%286,900
Feb 3, 20262,996.503,054.002,989.503,004.002,980.440.20%659,000
Feb 2, 20263,034.003,035.002,995.002,998.002,974.490.12%299,300
Jan 30, 20263,000.003,006.002,981.502,994.502,971.010.32%220,000
Jan 29, 20262,963.502,989.002,942.002,985.002,961.590.71%266,900
Jan 28, 20262,994.503,006.002,953.502,964.002,940.75-1.10%226,500
Jan 27, 20263,037.003,037.002,997.002,997.002,973.49-1.51%237,400
Jan 26, 20263,042.003,052.003,026.003,043.003,019.13-0.16%209,300
Jan 23, 20263,050.003,070.003,034.003,048.003,024.09-0.13%201,200
Jan 22, 20263,020.003,066.003,013.003,052.003,028.060.86%237,700
Jan 21, 20263,047.003,052.003,020.003,026.003,002.27-1.40%258,500
Jan 20, 20263,008.003,070.003,000.003,069.003,044.932.27%354,400
Jan 19, 20262,965.003,032.002,965.003,001.002,977.461.64%368,300
Jan 16, 20262,919.002,967.002,913.502,952.502,929.340.91%250,900
Jan 15, 20262,914.502,939.002,912.502,926.002,903.050.39%185,600
Jan 14, 20262,890.002,917.002,889.502,914.502,891.640.50%163,500
Jan 13, 20262,910.002,921.502,892.502,900.002,877.25-0.02%166,300
Jan 9, 20262,920.002,931.502,900.502,900.502,877.75-0.39%170,700
Jan 8, 20262,901.502,912.002,887.002,912.002,889.160.36%185,400
Jan 7, 20262,895.002,910.002,884.002,901.502,878.74-0.02%177,000
Jan 6, 20262,900.002,907.502,890.502,902.002,879.24-0.19%198,000
Jan 5, 20262,877.502,914.502,876.002,907.502,884.701.01%289,200
Dec 30, 20252,882.002,887.502,871.002,878.502,855.920.05%206,400
Dec 29, 20252,880.502,883.002,865.002,877.002,854.44-0.23%182,100
Dec 26, 20252,883.002,888.502,872.002,883.502,860.880.09%115,600
Dec 25, 20252,873.502,881.002,866.002,881.002,858.400.33%101,900
Dec 24, 20252,885.002,895.002,867.502,871.502,848.98-0.79%135,000
Dec 23, 20252,865.002,900.002,864.502,894.502,871.800.99%234,300
Dec 22, 20252,901.002,905.002,862.502,866.002,843.52-1.21%203,000
Dec 19, 20252,910.502,919.502,896.502,901.002,878.25-0.48%235,900
Dec 18, 20252,896.502,920.502,880.502,915.002,892.141.37%198,100
Dec 17, 20252,881.502,888.002,864.502,875.502,852.95-0.21%206,100
Dec 16, 20252,904.502,910.002,881.502,881.502,858.90-0.79%239,600
Dec 15, 20252,873.002,904.502,870.502,904.502,881.720.71%294,500
Dec 12, 20252,888.002,898.002,884.002,884.002,861.380.23%163,800
Dec 11, 20252,909.502,919.002,875.002,877.502,854.93-1.00%162,900
Dec 10, 20252,898.002,917.502,895.502,906.502,883.70-0.07%139,400
Dec 9, 20252,901.502,920.002,894.002,908.502,885.690.24%244,700
Dec 8, 20252,875.002,931.502,875.002,901.502,878.741.26%379,800
Dec 5, 20252,877.502,895.002,858.502,865.502,843.03-0.97%321,700
Dec 4, 20252,871.002,897.002,870.502,893.502,870.810.78%324,800
Dec 3, 20252,883.002,905.002,863.002,871.002,848.48-1.17%224,700
Dec 2, 20252,905.002,910.002,891.002,905.002,882.22-0.14%239,200
Dec 1, 20252,912.502,930.002,902.002,909.002,886.18-0.58%318,700