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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,052	3,055	3,055	3,064	3,043	128,200
February 19, 2026	3,054	3,073	3,073	3,080	3,039	139,400
February 18, 2026	3,055	3,061	3,061	3,070	3,049	133,000
February 17, 2026	3,056	3,061	3,061	3,079	3,052	156,700
February 16, 2026	3,102	3,068	3,068	3,128	3,068	151,200
February 13, 2026	3,120	3,101	3,101	3,130	3,082	167,800
February 12, 2026	3,108	3,106	3,106	3,129	3,090	179,300
February 10, 2026	3,100	3,097	3,097	3,133	3,090	166,100
February 09, 2026	3,100	3,110	3,110	3,130	3,077	195,700
February 06, 2026	3,101	3,088	3,088	3,115	3,072	245,700
February 05, 2026	3,086	3,101	3,101	3,115	3,058	280,200
February 04, 2026	3,073	3,043	3,043	3,078	3,039	286,900
February 03, 2026	2,996.5	3,004	3,004	3,054	2,989.5	659,000
February 02, 2026	3,034	2,998	2,998	3,035	2,995	299,300
January 30, 2026	3,000	2,994.5	2,994.5	3,006	2,981.5	220,000
January 29, 2026	2,963.5	2,985	2,985	2,989	2,942	266,900
January 28, 2026	2,994.5	2,964	2,964	3,006	2,953.5	226,500
January 27, 2026	3,037	2,997	2,997	3,037	2,997	237,400
January 26, 2026	3,042	3,043	3,043	3,052	3,026	209,300
January 23, 2026	3,050	3,048	3,048	3,070	3,034	201,200
January 22, 2026	3,020	3,052	3,052	3,066	3,013	237,700
January 21, 2026	3,047	3,026	3,026	3,052	3,020	258,500
January 20, 2026	3,008	3,069	3,069	3,070	3,000	354,400
January 19, 2026	2,965	3,001	3,001	3,032	2,965	368,300
January 16, 2026	2,919	2,952.5	2,952.5	2,967	2,913.5	250,900
January 15, 2026	2,914.5	2,926	2,926	2,939	2,912.5	185,600
January 14, 2026	2,890	2,914.5	2,914.5	2,917	2,889.5	163,500
January 13, 2026	2,910	2,900	2,900	2,921.5	2,892.5	166,300
January 09, 2026	2,920	2,900.5	2,900.5	2,931.5	2,900.5	170,700
January 08, 2026	2,901.5	2,912	2,912	2,912	2,887	185,400
January 07, 2026	2,895	2,901.5	2,901.5	2,910	2,884	177,000
January 06, 2026	2,900	2,902	2,902	2,907.5	2,890.5	198,000
January 05, 2026	2,877.5	2,907.5	2,907.5	2,914.5	2,876	289,200
December 30, 2025	2,882	2,878.5	2,878.5	2,887.5	2,871	206,400
December 29, 2025	2,880.5	2,877	2,877	2,883	2,865	182,100
December 26, 2025	2,883	2,883.5	2,883.5	2,888.5	2,872	115,600
December 25, 2025	2,873.5	2,881	2,881	2,881	2,866	101,900
December 24, 2025	2,885	2,871.5	2,871.5	2,895	2,867.5	135,000
December 23, 2025	2,865	2,894.5	2,894.5	2,900	2,864.5	234,300
December 22, 2025	2,901	2,866	2,866	2,905	2,862.5	203,000
December 19, 2025	2,910.5	2,901	2,901	2,919.5	2,896.5	235,900
December 18, 2025	2,896.5	2,915	2,915	2,920.5	2,880.5	198,100
December 17, 2025	2,881.5	2,875.5	2,875.5	2,888	2,864.5	206,100
December 16, 2025	2,904.5	2,881.5	2,881.5	2,910	2,881.5	239,600
December 15, 2025	2,873	2,899.5	2,899.5	2,900	2,870.5	183,200
December 12, 2025	2,888	2,884	2,884	2,898	2,884	163,800
December 11, 2025	2,909.5	2,877.5	2,877.5	2,919	2,875	162,900
December 10, 2025	2,898	2,906.5	2,906.5	2,917.5	2,895.5	139,400
December 09, 2025	2,901.5	2,908.5	2,908.5	2,920	2,894	244,700
December 08, 2025	2,875	2,901.5	2,901.5	2,931.5	2,875	379,800
December 05, 2025	2,877.5	2,865.5	2,865.5	2,895	2,858.5	321,700
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

House Foods Group Inc. (2810.T) JPX