House Foods Group Inc. - 2810.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,826	2,807.5	2,811	2,844.5	2,807.5	305,800
August 15, 2025	2,841	2,830	2,830	2,849.5	2,818	204,500
August 14, 2025	2,831	2,843.5	2,843.5	2,854	2,829.5	235,100
August 13, 2025	2,830	2,829.5	2,829.5	2,831.5	2,817.5	223,500
August 12, 2025	2,843.5	2,831.5	2,831.5	2,845.5	2,820.5	216,700
August 08, 2025	2,828	2,842.5	2,842.5	2,854.5	2,824.5	213,800
August 07, 2025	2,832	2,825.5	2,825.5	2,833	2,808.5	230,000
August 06, 2025	2,829.5	2,832	2,832	2,845	2,817	212,100
August 05, 2025	2,814	2,827	2,827	2,839.5	2,813	199,000
August 04, 2025	2,810	2,814	2,814	2,822	2,800	227,800
August 01, 2025	2,835	2,811.5	2,811.5	2,835.5	2,792.5	372,300
July 31, 2025	2,940	2,795.5	2,795.5	2,957	2,783.5	665,100
July 30, 2025	2,910	2,926	2,926	2,931	2,904.5	153,500
July 29, 2025	2,920	2,907	2,907	2,930	2,902	143,800
July 28, 2025	2,926	2,929	2,929	2,943	2,921	206,900
July 25, 2025	2,910	2,940	2,940	2,940	2,907	148,300
July 24, 2025	2,908	2,906	2,906	2,915	2,893.5	180,100
July 23, 2025	2,894	2,897.5	2,897.5	2,903.5	2,867.5	244,700
July 22, 2025	2,909	2,888.5	2,888.5	2,926	2,875.5	196,600
July 18, 2025	2,907	2,909	2,909	2,920	2,902	201,900
July 17, 2025	2,889	2,898	2,898	2,899.5	2,879.5	124,800
July 16, 2025	2,865	2,889	2,889	2,904.5	2,857.5	244,200
July 15, 2025	2,855	2,869	2,869	2,869.5	2,841.5	213,000
July 14, 2025	2,833.5	2,841.5	2,841.5	2,849	2,822.5	163,800
July 11, 2025	2,830	2,827	2,827	2,852	2,819	206,800
July 10, 2025	2,840	2,827.5	2,827.5	2,841.5	2,818	247,800
July 09, 2025	2,817.5	2,820	2,820	2,832.5	2,814	114,300
July 08, 2025	2,830	2,821.5	2,821.5	2,837.5	2,807	148,200
July 07, 2025	2,814	2,839	2,839	2,839	2,810	179,600
July 04, 2025	2,792.5	2,814	2,814	2,818.5	2,790	150,500
July 03, 2025	2,802.5	2,796.5	2,796.5	2,804.5	2,788	100,100
July 02, 2025	2,789.5	2,806.5	2,806.5	2,816	2,789	164,300
July 01, 2025	2,798	2,789.5	2,789.5	2,816	2,786	155,500
June 30, 2025	2,804.5	2,802.5	2,802.5	2,817	2,796.5	155,800
June 27, 2025	2,780.5	2,800	2,800	2,800	2,780.5	149,100
June 26, 2025	2,773	2,789.5	2,789.5	2,807	2,773	187,900
June 25, 2025	2,752.5	2,784.5	2,784.5	2,793.5	2,741.5	208,500
June 24, 2025	2,780	2,759	2,759	2,781.5	2,755	193,200
June 23, 2025	2,760	2,769.5	2,769.5	2,772	2,743	184,900
June 20, 2025	2,732.5	2,763	2,763	2,763	2,729	1.02M
June 19, 2025	2,760	2,736	2,736	2,760.5	2,725.5	190,500
June 18, 2025	2,760	2,752	2,752	2,762.5	2,739.5	210,700
June 17, 2025	2,807.5	2,768	2,768	2,810	2,761	244,100
June 16, 2025	2,821.5	2,816	2,816	2,822.5	2,802	178,100
June 13, 2025	2,805	2,801	2,801	2,810.5	2,795	162,300
June 12, 2025	2,805	2,808.5	2,808.5	2,814	2,801	122,100
June 11, 2025	2,812.5	2,813.5	2,813.5	2,827	2,811.5	119,000
June 10, 2025	2,810	2,824.5	2,824.5	2,824.5	2,807	175,000
June 09, 2025	2,826	2,812	2,812	2,827	2,792.5	157,100
June 06, 2025	2,804	2,827	2,827	2,828.5	2,804	170,500
June 05, 2025	2,777	2,798.5	2,798.5	2,800.5	2,777	229,400
June 04, 2025	2,787	2,789	2,789	2,797.5	2,778.5	165,400
June 03, 2025	2,754.5	2,809	2,809	2,821	2,751	347,100
June 02, 2025	2,739.5	2,742.5	2,742.5	2,742.5	2,729	162,700
May 30, 2025	2,735	2,741.5	2,741.5	2,753.5	2,728	344,200
May 29, 2025	2,740.5	2,744.5	2,744.5	2,755	2,740	193,400
May 28, 2025	2,737.5	2,737.5	2,737.5	2,750	2,722.5	231,100
May 27, 2025	2,727	2,721	2,721	2,732.5	2,716	131,800
May 26, 2025	2,725	2,723	2,723	2,737.5	2,720.5	145,600
May 23, 2025	2,720	2,727	2,727	2,727	2,710	137,700

House Foods Group Inc. (2810.T) JPX