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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,878	2,900	2,900	2,900	2,864.5	175,700
September 03, 2025	2,870	2,877.5	2,877.5	2,881	2,869	151,700
September 02, 2025	2,870	2,864	2,864	2,876	2,852	106,500
September 01, 2025	2,840	2,863	2,863	2,873	2,835	153,700
August 29, 2025	2,852.5	2,832	2,832	2,856	2,825.5	225,700
August 28, 2025	2,861	2,861	2,861	2,868	2,849	150,700
August 27, 2025	2,857.5	2,853.5	2,853.5	2,860	2,840.5	179,200
August 26, 2025	2,858.5	2,850.5	2,850.5	2,861.5	2,846	167,100
August 25, 2025	2,860	2,858.5	2,858.5	2,862	2,845	143,200
August 22, 2025	2,857	2,859.5	2,859.5	2,859.5	2,842	133,900
August 21, 2025	2,870	2,845.5	2,845.5	2,879	2,845	148,500
August 20, 2025	2,833.5	2,862	2,862	2,879	2,833.5	172,200
August 19, 2025	2,815	2,827.5	2,827.5	2,827.5	2,808	208,500
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

House Foods Group Inc. (2810.T) JPX