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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

House Foods Group Inc. (2810.T) JPX