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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,871	2,893.5	2,893.5	2,897	2,870.5	324,800
December 03, 2025	2,883	2,871	2,871	2,905	2,863	224,700
December 02, 2025	2,905	2,905	2,905	2,910	2,891	239,200
December 01, 2025	2,912.5	2,909	2,909	2,930	2,902	318,700
November 28, 2025	2,901	2,926	2,926	2,939	2,901	186,400
November 27, 2025	2,895	2,901	2,901	2,904	2,883	182,100
November 26, 2025	2,880	2,887.5	2,887.5	2,904	2,880	205,400
November 25, 2025	2,903	2,878.5	2,878.5	2,925	2,878	232,000
November 21, 2025	2,916	2,925	2,925	2,942	2,913	333,700
November 20, 2025	2,895	2,868	2,868	2,903	2,864.5	326,400
November 19, 2025	2,914	2,916.5	2,916.5	2,928.5	2,908	196,200
November 18, 2025	2,931	2,914.5	2,914.5	2,953.5	2,914.5	244,000
November 17, 2025	2,907	2,936	2,936	2,948	2,900	259,900
November 14, 2025	2,904	2,907	2,907	2,919.5	2,893	215,600
November 13, 2025	2,898.5	2,904	2,904	2,904	2,883.5	121,500
November 12, 2025	2,900	2,876	2,876	2,918	2,876	213,400
November 11, 2025	2,871.5	2,887	2,887	2,901.5	2,849	264,000
November 10, 2025	2,920	2,873.5	2,873.5	2,922	2,873.5	252,700
November 07, 2025	2,850	2,911	2,911	2,918	2,837	381,000
November 06, 2025	2,911	2,819.5	2,819.5	2,919.5	2,756	782,700
November 05, 2025	2,935	2,919.5	2,919.5	2,948.5	2,908	256,100
November 04, 2025	2,889	2,911	2,911	2,927	2,883	239,400
October 31, 2025	2,910	2,887	2,887	2,910	2,878	251,600
October 30, 2025	2,865	2,892	2,892	2,903.5	2,862.5	747,000
October 29, 2025	2,898.5	2,865	2,865	2,910	2,861	215,100
October 28, 2025	2,916	2,907	2,907	2,936	2,900.5	225,500
October 27, 2025	2,904	2,911.5	2,911.5	2,916	2,895	123,900
October 24, 2025	2,922.5	2,904	2,904	2,929.5	2,884	150,600
October 23, 2025	2,915	2,930.5	2,930.5	2,934	2,912	133,300
October 22, 2025	2,906	2,903	2,903	2,920	2,902.5	163,800
October 21, 2025	2,915	2,911.5	2,911.5	2,929	2,908	113,300
October 20, 2025	2,917.5	2,920	2,920	2,930	2,910.5	151,100
October 17, 2025	2,863	2,906	2,906	2,911	2,857.5	230,300
October 16, 2025	2,868.5	2,841.5	2,841.5	2,877.5	2,830	204,500
October 15, 2025	2,896	2,876	2,876	2,906.5	2,872.5	151,100
October 14, 2025	2,877	2,882	2,882	2,890	2,858	211,900
October 10, 2025	2,874.5	2,883	2,883	2,890.5	2,865	161,800
October 09, 2025	2,877	2,882	2,882	2,890	2,872	204,400
October 08, 2025	2,914	2,878.5	2,878.5	2,936	2,877	175,400
October 07, 2025	2,906	2,910.5	2,910.5	2,915.5	2,896.5	181,600
October 06, 2025	2,899.5	2,898	2,898	2,904	2,878.5	210,600
October 03, 2025	2,854.5	2,870.5	2,870.5	2,879	2,850	120,700
October 02, 2025	2,860	2,849	2,849	2,868	2,829	168,200
October 01, 2025	2,892.5	2,879	2,879	2,892.5	2,853	187,500
September 30, 2025	2,900	2,900.5	2,900.5	2,906	2,882	174,800
September 29, 2025	2,949	2,914	2,914	2,959.5	2,914	195,800
September 26, 2025	2,935	2,961	2,961	2,962.5	2,930	240,600
September 25, 2025	2,950	2,938.5	2,938.5	2,950	2,926	160,100
September 24, 2025	2,941	2,935	2,935	2,956	2,927	176,200
September 22, 2025	2,924.5	2,936.5	2,936.5	2,953.5	2,921	203,700
September 19, 2025	2,980.5	2,941	2,941	2,988.5	2,940	269,600
September 18, 2025	2,985	2,985	2,985	2,988	2,963.5	184,200
September 17, 2025	2,951	2,971.5	2,971.5	2,974.5	2,943.5	205,600
September 16, 2025	2,931	2,951.5	2,951.5	2,958	2,918	205,600
September 12, 2025	2,971.5	2,933	2,933	2,974	2,933	173,100
September 11, 2025	2,950.5	2,961	2,961	2,963	2,937.5	126,000
September 10, 2025	2,966.5	2,956	2,956	2,967	2,940	163,900
September 09, 2025	2,960	2,966	2,966	2,970	2,940	290,800
September 08, 2025	2,936	2,949.5	2,949.5	2,959	2,926.5	263,700
September 05, 2025	2,900	2,921	2,921	2,927	2,900	241,000

House Foods Group Inc. (2810.T) JPX