House Foods Group Inc. 2810
TSE · Japan · Consumer Non-Durables
¥3,976.00-69.00 (-1.71%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,976.00 | -1.71% | ¥4,018.00 | ¥4,034.00 | ¥3,976.00 | 195.70K |
| 2026-10-01 | ¥4,045.00 | 0.00% | ¥4,000.00 | ¥4,072.00 | ¥3,951.00 | 293.60K |
| 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 |