House Foods Group Inc. 2810
TSE · Japan · Kurzlebige Konsumgüter
¥4.045,000,00 (0,00 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥4.045,00 | +1,02 % | ¥4.016,00 | ¥4.055,00 | ¥3.990,00 | 279,40K |
| 2026-09-29 | ¥4.004,00 | -1,69 % | ¥4.001,00 | ¥4.010,00 | ¥3.971,00 | 276,70K |
| 2026-09-28 | ¥4.073,00 | +1,14 % | ¥4.060,00 | ¥4.090,00 | ¥4.048,00 | 369,90K |
| 2026-09-25 | ¥4.027,00 | +0,93 % | ¥4.010,00 | ¥4.048,00 | ¥4.000,00 |
| 241,80K |
| 2026-09-24 | ¥3.990,00 | +0,40 % | ¥4.000,00 | ¥4.037,00 | ¥3.967,00 | 303,60K |
| 2026-09-18 | ¥3.974,00 | -1,19 % | ¥4.000,00 | ¥4.000,00 | ¥3.926,00 | 441,70K |
| 2026-09-17 | ¥4.022,00 | +0,88 % | ¥4.028,00 | ¥4.030,00 | ¥3.980,00 | 292,10K |
| 2026-09-16 | ¥3.987,00 | +1,35 % | ¥3.950,00 | ¥4.010,00 | ¥3.928,00 | 451,40K |
| 2026-09-15 | ¥3.934,00 | +0,31 % | ¥3.940,00 | ¥3.954,00 | ¥3.910,00 | 229,90K |
| 2026-09-14 | ¥3.922,00 | +1,29 % | ¥3.882,00 | ¥3.938,00 | ¥3.864,00 | 245,60K |
| 2026-09-11 | ¥3.872,00 | +0,13 % | ¥3.867,00 | ¥3.901,00 | ¥3.838,00 | 238,40K |
| 2026-09-10 | ¥3.867,00 | +0,70 % | ¥3.839,00 | ¥3.872,00 | ¥3.817,00 | 203,90K |
| 2026-09-09 | ¥3.840,00 | -0,36 % | ¥3.839,00 | ¥3.859,00 | ¥3.812,00 | 164,50K |
| 2026-09-08 | ¥3.854,00 | +0,39 % | ¥3.826,00 | ¥3.867,00 | ¥3.796,00 | 217,40K |
| 2026-09-07 | ¥3.839,00 | -1,64 % | ¥3.889,00 | ¥3.898,00 | ¥3.828,00 | 227,10K |
| 2026-09-04 | ¥3.903,00 | -0,59 % | ¥3.925,00 | ¥3.926,00 | ¥3.875,00 | 222,90K |
| 2026-09-03 | ¥3.926,00 | -0,03 % | ¥3.925,00 | ¥3.926,00 | ¥3.888,00 | 225,20K |
| 2026-09-02 | ¥3.927,00 | -1,87 % | ¥3.987,00 | ¥3.999,00 | ¥3.923,00 | 273,90K |
| 2026-09-01 | ¥4.002,00 | +0,05 % | ¥3.998,00 | ¥4.019,00 | ¥3.961,00 | 412,60K |
| 2026-08-31 | ¥4.000,00 | +6,98 % | ¥3.776,00 | ¥4.017,00 | ¥3.775,00 | 991,80K |
| 2026-08-28 | ¥3.739,00 | +0,16 % | ¥3.719,00 | ¥3.764,00 | ¥3.708,00 | 184,00K |
| 2026-08-27 | ¥3.733,00 | -0,80 % | ¥3.744,00 | ¥3.781,00 | ¥3.730,00 | 159,60K |
| 2026-08-26 | ¥3.763,00 | +0,32 % | ¥3.760,00 | ¥3.779,00 | ¥3.751,00 | 131,20K |
| 2026-08-25 | ¥3.751,00 | -0,16 % | ¥3.781,00 | ¥3.788,00 | ¥3.751,00 | 157,30K |
| 2026-08-24 | ¥3.757,00 | -0,24 % | ¥3.752,00 | ¥3.765,00 | ¥3.718,00 | 188,30K |
| 2026-08-21 | ¥3.766,00 | +0,11 % | ¥3.750,00 | ¥3.781,00 | ¥3.740,00 | 176,50K |
| 2026-08-20 | ¥3.762,00 | -0,08 % | ¥3.765,00 | ¥3.784,00 | ¥3.726,00 | 202,50K |
| 2026-08-19 | ¥3.765,00 | +0,53 % | ¥3.779,00 | ¥3.795,00 | ¥3.715,00 | 215,60K |
| 2026-08-18 | ¥3.745,00 | -0,64 % | ¥3.768,00 | ¥3.774,00 | ¥3.733,00 | 218,80K |
| 2026-08-17 | ¥3.769,00 | -0,55 % | ¥3.800,00 | ¥3.801,00 | ¥3.769,00 | 163,10K |
| 2026-08-14 | ¥3.790,00 | +0,34 % | ¥3.762,00 | ¥3.803,00 | ¥3.749,00 | 217,30K |
| 2026-08-13 | ¥3.777,00 | +0,77 % | ¥3.750,00 | ¥3.781,00 | ¥3.730,00 | 170,30K |
| 2026-08-12 | ¥3.748,00 | -0,05 % | ¥3.762,00 | ¥3.771,00 | ¥3.732,00 | 189,70K |
| 2026-08-10 | ¥3.750,00 | -0,35 % | ¥3.734,00 | ¥3.760,00 | ¥3.713,00 | 208,20K |
| 2026-08-07 | ¥3.763,00 | +1,70 % | ¥3.690,00 | ¥3.784,00 | ¥3.690,00 | 301,50K |
| 2026-08-06 | ¥3.700,00 | +0,49 % | ¥3.712,00 | ¥3.718,00 | ¥3.678,00 | 299,00K |
| 2026-08-05 | ¥3.682,00 | +2,25 % | ¥3.610,00 | ¥3.722,00 | ¥3.605,00 | 429,30K |
| 2026-08-04 | ¥3.601,00 | -5,68 % | ¥3.784,00 | ¥3.784,00 | ¥3.520,00 | 748,90K |
| 2026-08-03 | ¥3.818,00 | -1,42 % | ¥3.869,00 | ¥3.871,00 | ¥3.768,00 | 265,50K |
| 2026-07-31 | ¥3.873,00 | -3,54 % | ¥3.900,00 | ¥3.927,00 | ¥3.863,00 | 275,30K |
| 2026-07-30 | ¥4.015,00 | -2,29 % | ¥4.089,00 | ¥4.098,00 | ¥4.008,00 | 226,90K |
| 2026-07-29 | ¥4.109,00 | +2,26 % | ¥4.025,00 | ¥4.135,00 | ¥4.012,00 | 294,70K |
| 2026-07-28 | ¥4.018,00 | +0,75 % | ¥4.000,00 | ¥4.031,00 | ¥3.990,00 | 202,00K |
| 2026-07-27 | ¥3.988,00 | +1,76 % | ¥3.956,00 | ¥4.008,00 | ¥3.953,00 | 297,30K |
| 2026-07-24 | ¥3.919,00 | +1,79 % | ¥3.830,00 | ¥3.935,00 | ¥3.815,00 | 216,80K |
| 2026-07-23 | ¥3.850,00 | -0,85 % | ¥3.855,00 | ¥3.863,00 | ¥3.832,00 | 223,20K |
| 2026-07-22 | ¥3.883,00 | -0,33 % | ¥3.858,00 | ¥3.883,00 | ¥3.837,00 | 305,20K |
| 2026-07-21 | ¥3.896,00 | -0,10 % | ¥3.910,00 | ¥3.935,00 | ¥3.862,00 | 320,10K |
| 2026-07-17 | ¥3.900,00 | +0,70 % | ¥3.898,00 | ¥3.948,00 | ¥3.872,00 | 268,70K |
| 2026-07-16 | ¥3.873,00 | -0,44 % | ¥3.899,00 | ¥3.919,00 | ¥3.859,00 | 161,60K |
| 2026-07-15 | ¥3.890,00 | +0,13 % | ¥3.885,00 | ¥3.900,00 | ¥3.848,00 | 186,80K |
| 2026-07-14 | ¥3.885,00 | +0,54 % | ¥3.868,00 | ¥3.897,00 | ¥3.857,00 | 160,50K |
| 2026-07-13 | ¥3.864,00 | +0,91 % | ¥3.863,00 | ¥3.876,00 | ¥3.846,00 | 176,60K |
| 2026-07-10 | ¥3.829,00 | -1,34 % | ¥3.860,00 | ¥3.871,00 | ¥3.812,00 | 225,90K |
| 2026-07-09 | ¥3.881,00 | -1,95 % | ¥3.945,00 | ¥3.950,00 | ¥3.843,00 | 290,90K |
| 2026-07-08 | ¥3.958,00 | +1,20 % | ¥3.922,00 | ¥3.976,00 | ¥3.911,00 | 266,00K |
| 2026-07-07 | ¥3.911,00 | +0,51 % | ¥3.890,00 | ¥3.929,00 | ¥3.861,00 | 237,30K |
| 2026-07-06 | ¥3.891,00 | +1,06 % | ¥3.851,00 | ¥3.920,00 | ¥3.841,00 | 350,60K |
| 2026-07-03 | ¥3.850,00 | +1,32 % | ¥3.804,00 | ¥3.879,00 | ¥3.800,00 | 233,60K |
| 2026-07-02 | ¥3.800,00 | +2,10 % | ¥3.750,00 | ¥3.800,00 | ¥3.733,00 | 277,50K |
| 2026-07-01 | ¥3.722,00 | -0,67 % | ¥3.733,00 | ¥3.759,00 | ¥3.691,00 | 283,70K |
| 2026-06-30 | ¥3.747,00 | +0,54 % | ¥3.730,00 | ¥3.774,00 | ¥3.705,00 | 304,90K |
| 2026-06-29 | ¥3.727,00 | +1,44 % | ¥3.688,00 | ¥3.727,00 | ¥3.674,00 | 593,70K |
| 2026-06-26 | ¥3.674,00 | -0,43 % | ¥3.716,00 | ¥3.716,00 | ¥3.657,00 | 177,30K |
| 2026-06-25 | ¥3.690,00 | +1,26 % | ¥3.665,00 | ¥3.719,00 | ¥3.638,00 | 294,60K |
| 2026-06-24 | ¥3.644,00 | +0,58 % | ¥3.609,00 | ¥3.654,00 | ¥3.597,00 | 219,30K |
| 2026-06-23 | ¥3.623,00 | +0,64 % | ¥3.580,00 | ¥3.628,00 | ¥3.569,00 | 255,00K |
| 2026-06-22 | ¥3.600,00 | +0,67 % | ¥3.580,00 | ¥3.615,00 | ¥3.573,00 | 236,20K |
| 2026-06-19 | ¥3.576,00 | +0,08 % | ¥3.563,00 | ¥3.578,00 | ¥3.525,00 | 310,20K |
| 2026-06-18 | ¥3.573,00 | +1,07 % | ¥3.550,00 | ¥3.595,00 | ¥3.517,00 | 265,90K |
| 2026-06-17 | ¥3.535,00 | -0,81 % | ¥3.565,00 | ¥3.578,00 | ¥3.515,00 | 193,30K |
| 2026-06-16 | ¥3.564,00 | +1,14 % | ¥3.537,00 | ¥3.573,00 | ¥3.508,00 | 249,30K |
| 2026-06-15 | ¥3.524,00 | -0,06 % | ¥3.536,00 | ¥3.549,00 | ¥3.517,00 | 236,60K |
| 2026-06-12 | ¥3.526,00 | -0,25 % | ¥3.535,00 | ¥3.549,00 | ¥3.502,00 | 270,80K |
| 2026-06-11 | ¥3.535,00 | +0,71 % | ¥3.539,00 | ¥3.546,00 | ¥3.507,00 | 273,50K |
| 2026-06-10 | ¥3.510,00 | +1,33 % | ¥3.453,00 | ¥3.530,00 | ¥3.441,00 | 438,30K |
| 2026-06-09 | ¥3.464,00 | +0,20 % | ¥3.444,00 | ¥3.478,00 | ¥3.431,00 | 239,00K |
| 2026-06-08 | ¥3.457,00 | +0,52 % | ¥3.469,00 | ¥3.495,00 | ¥3.433,00 | 201,80K |
| 2026-06-05 | ¥3.439,00 | -0,23 % | ¥3.454,00 | ¥3.470,00 | ¥3.432,00 | 230,00K |
| 2026-06-04 | ¥3.447,00 | -0,81 % | ¥3.475,00 | ¥3.482,00 | ¥3.431,00 | 189,80K |
| 2026-06-03 | ¥3.475,00 | +1,46 % | ¥3.409,00 | ¥3.504,00 | ¥3.392,00 | 272,10K |
| 2026-06-02 | ¥3.425,00 | -1,13 % | ¥3.419,00 | ¥3.446,00 | ¥3.365,00 | 335,30K |
| 2026-06-01 | ¥3.464,00 | +1,38 % | ¥3.400,00 | ¥3.488,00 | ¥3.357,00 | 446,90K |
| 2026-05-29 | ¥3.417,00 | +1,61 % | ¥3.450,00 | ¥3.475,00 | ¥3.417,00 | 377,70K |
| 2026-05-28 | ¥3.363,00 | +0,03 % | ¥3.380,00 | ¥3.404,00 | ¥3.352,00 | 349,60K |
| 2026-05-27 | ¥3.362,00 | -1,18 % | ¥3.390,00 | ¥3.416,00 | ¥3.332,00 | 291,90K |
| 2026-05-26 | ¥3.402,00 | -2,83 % | ¥3.489,00 | ¥3.490,00 | ¥3.381,00 | 268,10K |
| 2026-05-25 | ¥3.501,00 | -0,14 % | ¥3.500,00 | ¥3.512,00 | ¥3.469,00 | 321,50K |
| 2026-05-22 | ¥3.506,00 | -1,35 % | ¥3.549,00 | ¥3.549,00 | ¥3.470,00 | 318,70K |
| 2026-05-21 | ¥3.554,00 | +1,31 % | ¥3.508,00 | ¥3.554,00 | ¥3.497,00 | 364,30K |