Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

House Foods Group Inc. (2810.T)

2,791.00
+14.50
+(0.52%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,783.502,801.002,768.502,791.002,791.00132,100
May 1, 20252,799.502,810.502,764.002,776.502,776.50166,800
Apr 30, 20252,809.002,824.002,786.502,800.502,800.50141,100
Apr 28, 20252,781.002,798.502,771.002,785.002,785.00151,500
Apr 25, 20252,820.002,835.002,785.502,791.502,791.50147,700
Apr 24, 20252,900.002,905.002,813.002,823.502,823.50132,000
Apr 23, 20252,907.002,936.002,902.002,911.502,911.50216,200
Apr 22, 20252,856.002,903.002,849.502,895.002,895.00187,500
Apr 21, 20252,825.002,859.002,820.502,856.502,856.50137,700
Apr 18, 20252,811.002,832.002,807.002,830.002,830.00113,200
Apr 17, 20252,803.002,818.002,793.502,806.002,806.00111,000
Apr 16, 20252,796.502,823.502,790.002,817.502,817.5091,800
Apr 15, 20252,825.002,825.002,793.002,799.502,799.50101,400
Apr 14, 20252,790.002,829.002,770.502,815.002,815.00200,400
Apr 11, 20252,745.502,768.002,724.002,762.502,762.50142,300
Apr 10, 20252,795.002,795.002,746.002,790.002,790.00192,300
Apr 9, 20252,731.002,768.002,695.002,757.002,757.00180,900
Apr 8, 20252,685.002,753.002,682.502,753.002,753.00233,400
Apr 7, 20252,640.002,711.002,602.002,673.002,673.00304,600
Apr 4, 20252,701.002,742.502,692.502,733.002,733.00239,900
Apr 3, 20252,660.002,706.502,641.002,701.502,701.50262,700
Apr 2, 20252,740.002,747.502,692.002,692.002,692.00203,300
Apr 1, 20252,749.502,774.502,738.502,740.002,740.00226,300
Mar 31, 20252,775.002,775.002,723.502,723.502,723.50293,000
Mar 28, 2025 24 Dividend
Mar 28, 20252,797.002,799.002,779.002,792.002,792.00192,900
Mar 27, 20252,826.502,831.502,805.502,831.502,807.50250,700
Mar 26, 20252,820.002,838.002,817.002,826.502,802.54230,000
Mar 25, 20252,801.002,827.002,800.502,818.002,794.11124,800
Mar 24, 20252,822.502,838.002,798.002,806.002,782.22277,800
Mar 21, 20252,868.502,874.502,862.502,863.502,839.23113,300
Mar 19, 20252,850.502,869.002,850.502,869.002,844.6882,700
Mar 18, 20252,839.002,866.002,836.002,850.502,826.34113,900
Mar 17, 20252,825.002,840.002,825.002,834.002,809.9885,300
Mar 14, 20252,829.502,839.502,816.502,825.002,801.06126,400
Mar 13, 20252,825.502,843.002,824.502,832.502,808.4979,800
Mar 12, 20252,830.002,846.002,823.502,841.502,817.42108,700
Mar 11, 20252,855.002,858.002,832.002,840.502,816.42118,500
Mar 10, 20252,855.002,858.002,834.002,856.002,831.79109,900
Mar 7, 20252,839.002,855.002,821.502,840.502,816.42125,200
Mar 6, 20252,825.002,850.002,818.002,848.002,823.86177,400
Mar 5, 20252,855.002,858.502,831.502,838.502,814.44134,900
Mar 4, 20252,830.002,861.002,829.502,837.502,813.45189,100
Mar 3, 20252,810.002,829.002,804.502,817.502,793.62106,200
Feb 28, 20252,810.002,835.002,805.002,810.002,786.18248,600
Feb 27, 20252,781.502,805.502,772.002,803.002,779.24112,600
Feb 26, 20252,762.002,780.002,762.002,773.002,749.50128,400
Feb 25, 20252,749.002,759.502,738.002,756.002,732.64155,300
Feb 21, 20252,758.002,763.502,736.502,749.502,726.20192,400
Feb 20, 20252,792.502,800.002,754.502,767.502,744.04116,600
Feb 19, 20252,774.002,799.502,770.002,791.002,767.34123,800
Feb 18, 20252,792.502,801.002,774.002,774.002,750.49143,700
Feb 17, 20252,798.502,815.502,792.502,792.502,768.83120,600
Feb 14, 20252,803.002,808.002,791.002,798.002,774.2862,700
Feb 13, 20252,809.502,813.002,793.502,801.502,777.7592,700
Feb 12, 20252,790.002,796.502,779.502,786.502,762.8876,600
Feb 10, 20252,792.502,799.502,785.002,785.002,761.3989,100
Feb 7, 20252,813.502,823.502,788.002,792.502,768.83102,700
Feb 6, 20252,803.002,828.502,798.502,809.002,785.19138,900
Feb 5, 20252,835.002,855.502,790.002,805.002,781.22310,400
Feb 4, 20252,828.502,848.002,815.502,815.502,791.64142,900
Feb 3, 20252,827.002,873.502,817.002,848.502,824.36288,900
Jan 31, 20252,822.502,832.002,804.002,827.002,803.04123,600
Jan 30, 20252,800.002,831.502,798.002,827.502,803.53102,000
Jan 29, 20252,802.502,804.502,792.502,795.002,771.31105,800
Jan 28, 20252,813.002,833.002,811.502,820.002,796.10120,400
Jan 27, 20252,786.502,817.502,783.502,813.002,789.16127,200
Jan 24, 20252,763.002,768.002,750.002,758.502,735.12128,700
Jan 23, 20252,753.002,758.002,725.002,749.502,726.20118,500
Jan 22, 20252,762.502,768.502,756.002,756.002,732.6469,800
Jan 21, 20252,766.502,767.002,757.002,762.502,739.0848,100
Jan 20, 20252,750.502,764.002,745.002,756.002,732.6481,200
Jan 17, 20252,755.002,758.502,743.002,750.502,727.19114,400
Jan 16, 20252,766.002,773.002,754.502,759.502,736.1193,200
Jan 15, 20252,760.502,777.502,756.502,777.502,753.9688,900
Jan 14, 20252,786.002,793.002,761.002,764.002,740.57141,000
Jan 10, 20252,808.502,811.002,783.002,785.002,761.39130,600
Jan 9, 20252,808.002,814.002,794.002,813.002,789.16159,000
Jan 8, 20252,832.502,836.502,807.002,807.002,783.21138,600
Jan 7, 20252,870.002,870.002,828.002,832.502,808.49151,700
Jan 6, 20252,900.002,905.002,862.502,869.502,845.18175,200
Dec 30, 20242,886.002,904.502,884.002,896.002,871.45144,900
Dec 27, 20242,856.502,891.002,850.002,881.502,857.08160,700
Dec 26, 20242,808.502,842.002,808.502,841.002,816.92183,000
Dec 25, 20242,833.002,833.502,798.002,816.002,792.13178,300
Dec 24, 20242,840.002,853.002,834.002,839.502,815.4392,300
Dec 23, 20242,856.002,857.002,840.002,846.502,822.37104,700
Dec 20, 20242,870.002,873.502,852.502,856.002,831.79164,600
Dec 19, 20242,851.002,866.502,848.502,857.002,832.7897,100
Dec 18, 20242,883.502,883.502,859.002,866.502,842.2085,900
Dec 17, 20242,863.002,891.002,863.002,879.502,855.09151,200
Dec 16, 20242,893.002,896.002,847.502,860.002,835.76162,600
Dec 13, 20242,885.502,916.002,876.002,882.002,857.57203,800
Dec 12, 20242,925.002,929.502,912.002,914.502,889.80151,600
Dec 11, 20242,906.002,930.002,902.002,910.502,885.83126,300
Dec 10, 20242,900.002,912.502,885.502,906.002,881.37156,700
Dec 9, 20242,895.002,902.002,879.502,893.502,868.97190,500
Dec 6, 20242,893.002,909.002,881.002,899.002,874.43141,000
Dec 5, 20242,871.502,879.502,852.502,876.002,851.62185,200
Dec 4, 20242,855.502,882.502,852.002,867.502,843.19230,000
Dec 3, 20242,860.002,887.002,855.002,872.002,847.66127,200
Dec 2, 20242,836.002,863.002,830.002,851.502,827.33136,600
Nov 29, 20242,839.002,844.502,821.002,836.002,811.96137,400
Nov 28, 20242,821.002,839.502,809.002,839.502,815.43166,500
Nov 27, 20242,833.502,838.502,795.002,821.002,797.09207,500
Nov 26, 20242,828.502,845.002,813.002,839.502,815.43190,700
Nov 25, 20242,842.002,843.002,811.502,837.002,812.95516,300
Nov 22, 20242,825.002,833.002,805.502,820.002,796.10209,600
Nov 21, 20242,838.002,843.502,820.502,825.002,801.06165,900
Nov 20, 20242,845.002,865.002,834.002,842.002,817.91165,700
Nov 19, 20242,879.502,880.502,830.502,834.002,809.98197,700
Nov 18, 20242,840.002,869.002,835.002,867.002,842.70103,400
Nov 15, 20242,863.502,868.502,847.002,851.002,826.8399,200
Nov 14, 20242,882.002,898.002,852.502,852.502,828.32128,200
Nov 13, 20242,871.502,898.002,868.002,882.002,857.57130,500
Nov 12, 20242,855.002,882.002,855.002,874.502,850.14141,500
Nov 11, 20242,880.502,884.502,843.002,843.502,819.40176,900
Nov 8, 20242,899.502,915.002,886.002,901.002,876.41104,800
Nov 7, 20242,900.502,936.002,890.002,916.002,891.28191,300
Nov 6, 20242,933.002,937.502,880.002,887.502,863.03201,200
Nov 5, 20242,916.002,931.502,900.002,915.002,890.29158,500
Nov 1, 20242,949.002,965.002,907.502,916.002,891.28129,800
Oct 31, 20242,986.002,989.502,955.002,974.002,948.79137,600
Oct 30, 20242,960.002,981.502,955.502,978.002,952.76231,600
Oct 29, 20242,961.502,972.002,955.502,957.502,932.4377,100
Oct 28, 20242,933.002,959.502,929.502,952.002,926.98104,500
Oct 25, 20242,957.502,957.502,941.002,947.502,922.5269,200
Oct 24, 20242,950.002,966.502,942.502,953.502,928.4790,400
Oct 23, 20242,980.002,992.502,953.502,957.002,931.9462,800
Oct 22, 20242,991.502,998.002,965.002,990.502,965.15112,100
Oct 21, 20243,012.003,012.002,992.003,001.002,975.5675,400
Oct 18, 20243,019.003,036.003,000.003,015.002,989.4458,100
Oct 17, 20243,009.003,019.003,000.003,009.002,983.5081,000
Oct 16, 20243,028.003,057.003,009.003,009.002,983.5074,700
Oct 15, 20243,038.003,045.003,026.003,028.003,002.33129,200
Oct 11, 20243,050.003,055.003,025.003,026.003,000.35109,300
Oct 10, 20243,047.003,065.003,036.003,065.003,039.0286,800
Oct 9, 20243,043.003,054.003,026.003,038.003,012.2588,700
Oct 8, 20243,021.003,045.003,020.003,037.003,011.26116,800
Oct 7, 20243,075.003,085.003,044.003,077.003,050.92180,600
Oct 4, 20243,020.003,070.003,020.003,060.003,034.06169,000
Oct 3, 20243,030.003,043.003,003.003,023.002,997.38106,600
Oct 2, 20243,050.003,062.003,006.003,018.002,992.42146,500
Oct 1, 20243,030.003,062.003,026.003,043.003,017.21100,400
Sep 30, 20243,041.003,069.003,036.003,046.003,020.18167,600
Sep 27, 2024 24 Dividend
Sep 27, 20243,080.003,089.003,057.003,071.003,044.97199,700
Sep 26, 20243,030.003,100.003,027.003,100.003,049.93413,100
Sep 25, 20242,997.003,028.002,985.003,015.002,966.30180,700
Sep 24, 20242,965.003,024.002,965.003,010.002,961.38212,900
Sep 20, 20242,995.003,012.002,960.002,960.502,912.68547,900
Sep 19, 20242,999.503,020.002,995.002,998.002,949.58155,400
Sep 18, 20242,998.503,002.002,983.002,998.002,949.58142,300
Sep 17, 20242,983.503,010.002,977.003,010.002,961.38148,800
Sep 13, 20242,981.502,998.502,973.002,973.502,925.47139,000
Sep 12, 20243,009.003,012.002,981.503,008.002,959.41166,400
Sep 11, 20243,020.003,021.002,969.502,987.502,939.24198,600
Sep 10, 20242,992.003,010.002,977.002,998.002,949.58128,500
Sep 9, 20242,998.503,007.002,968.502,985.502,937.28177,000
Sep 6, 20242,989.003,016.002,987.502,999.502,951.05228,600
Sep 5, 20242,944.002,985.002,930.002,975.502,927.44172,300
Sep 4, 20242,903.002,943.502,899.002,936.502,889.07153,500
Sep 3, 20242,913.502,923.502,909.002,922.502,875.2957,400
Sep 2, 20242,927.002,930.502,898.002,909.502,862.50106,300
Aug 30, 20242,937.502,946.002,926.502,930.502,883.17130,800
Aug 29, 20242,951.002,955.502,920.002,937.002,889.56223,400
Aug 28, 20242,935.502,957.002,929.002,940.502,893.00183,600
Aug 27, 20242,909.502,914.502,893.002,905.502,858.5791,100
Aug 26, 20242,871.002,916.002,871.002,909.002,862.01128,400
Aug 23, 20242,850.002,874.002,850.002,869.502,823.1573,800
Aug 22, 20242,823.002,850.002,823.002,850.002,803.9748,100
Aug 21, 20242,813.502,841.502,813.002,823.002,777.4059,800
Aug 20, 20242,802.002,842.502,796.502,829.002,783.3097,100
Aug 19, 20242,809.502,810.002,785.002,795.502,750.35100,500
Aug 16, 20242,798.502,818.502,772.502,809.502,764.12120,700
Aug 15, 20242,791.502,802.002,770.002,783.002,738.05137,100
Aug 14, 20242,800.002,813.002,786.502,790.502,745.43109,200
Aug 13, 20242,801.002,801.002,769.502,799.002,753.79101,800
Aug 9, 20242,829.002,829.502,768.002,800.002,754.77200,300
Aug 8, 20242,789.002,850.002,778.002,802.002,756.74137,300
Aug 7, 20242,811.502,875.002,799.002,799.002,753.79177,600
Aug 6, 20242,802.002,869.502,785.002,838.002,792.16302,300
Aug 5, 20242,820.002,828.502,652.002,665.502,622.45410,000
Aug 2, 20242,895.002,939.002,825.502,838.502,792.65315,300
Aug 1, 20242,930.002,950.002,891.502,930.002,882.67261,500
Jul 31, 20242,920.002,976.502,920.002,968.502,920.55350,300
Jul 30, 20242,900.002,907.002,893.002,894.002,847.2682,900
Jul 29, 20242,888.002,910.002,879.002,906.002,859.06113,500
Jul 26, 20242,887.002,891.002,856.002,867.502,821.18180,300
Jul 25, 20242,880.002,898.502,866.002,880.002,833.48217,300
Jul 24, 20242,915.002,929.002,878.002,881.502,834.96139,000
Jul 23, 20242,941.002,942.002,918.002,918.502,871.36114,100
Jul 22, 20242,920.002,935.002,908.002,935.002,887.59151,500
Jul 19, 20242,945.002,948.502,916.502,932.002,884.64104,200
Jul 18, 20242,900.002,947.002,896.002,936.502,889.07232,700
Jul 17, 20242,897.002,910.002,890.502,906.002,859.06123,200
Jul 16, 20242,920.002,920.002,890.002,890.002,843.32129,500
Jul 12, 20242,899.002,925.002,890.502,918.002,870.87169,800
Jul 11, 20242,855.002,928.002,852.502,899.002,852.17310,800
Jul 10, 20242,816.002,845.002,813.002,845.002,799.05280,300
Jul 9, 20242,807.002,820.502,795.002,810.002,764.61326,700
Jul 8, 20242,815.002,817.502,800.002,802.502,757.23340,700
Jul 5, 20242,859.002,859.002,825.502,825.502,779.86224,600
Jul 4, 20242,850.002,859.502,850.002,858.002,811.84238,200
Jul 3, 20242,839.002,851.502,832.002,850.002,803.97226,800
Jul 2, 20242,846.002,848.002,830.502,840.502,794.62257,100
Jul 1, 20242,860.002,875.002,846.502,858.002,811.84201,500
Jun 28, 20242,867.002,872.502,843.002,846.002,800.03341,100
Jun 27, 20242,898.002,902.002,866.002,879.002,832.50161,300
Jun 26, 20242,906.002,910.002,898.002,898.002,851.19203,900
Jun 25, 20242,888.502,916.002,888.502,911.502,864.47152,400
Jun 24, 20242,902.002,904.502,881.502,887.502,840.86147,400
Jun 21, 20242,875.002,904.502,874.502,882.002,835.45285,000
Jun 20, 20242,865.502,876.002,857.502,870.002,823.64104,100
Jun 19, 20242,865.002,870.002,853.002,865.502,819.2298,000
Jun 18, 20242,900.002,901.502,857.002,869.002,822.66166,300
Jun 17, 20242,900.502,903.502,880.002,887.002,840.3791,300
Jun 14, 20242,866.502,909.502,865.502,902.502,855.62211,500
Jun 13, 20242,900.002,906.502,877.002,880.002,833.48101,900
Jun 12, 20242,910.002,913.002,900.002,900.002,853.1681,200
Jun 11, 20242,909.002,931.502,908.002,908.002,861.03137,400
Jun 10, 20242,922.002,925.502,907.502,917.002,869.88126,000
Jun 7, 20242,921.002,923.002,907.502,913.002,865.9591,000
Jun 6, 20242,936.502,936.502,907.002,916.002,868.90109,000
Jun 5, 20242,923.002,942.002,911.002,933.002,885.63106,700
Jun 4, 20242,915.002,927.502,908.002,926.502,879.2385,300
Jun 3, 20242,909.502,936.002,901.002,916.502,869.39216,000
May 31, 20242,859.502,888.002,859.502,887.002,840.37267,800
May 30, 20242,860.002,867.002,845.502,865.502,819.22126,500
May 29, 20242,900.002,901.002,867.502,868.002,821.68155,300
May 28, 20242,918.002,924.502,902.002,904.002,857.0988,200
May 27, 20242,922.502,934.502,904.502,931.502,884.15158,200
May 24, 20242,900.002,935.002,895.002,926.002,878.74114,000
May 23, 20242,902.002,921.002,885.002,917.502,870.38126,900
May 22, 20242,955.002,957.002,908.002,908.002,861.03190,400
May 21, 20242,965.002,975.002,960.502,960.502,912.68119,500
May 20, 20242,962.502,986.002,956.002,986.002,937.77128,600
May 17, 20242,975.002,981.502,956.002,960.002,912.19196,400
May 16, 20242,960.002,966.002,924.002,925.002,877.75248,800
May 15, 20242,987.002,992.002,960.002,960.002,912.19251,400
May 14, 20243,000.003,019.002,987.502,987.502,939.24220,800
May 13, 20242,979.003,020.002,974.003,010.002,961.38283,300
May 10, 20243,056.003,086.002,964.002,964.002,916.12908,000
May 9, 20243,110.003,166.003,105.003,148.003,097.15232,100
May 8, 20243,117.003,126.003,102.003,107.003,056.8182,900
May 7, 20243,122.003,131.003,099.003,117.003,066.6594,600
May 2, 20243,131.003,135.003,121.003,124.003,073.5480,200

Related Tickers

017810.KS Pulmuone Corporate
14,820.00
+1.02%
 
2229.T Calbee, Inc.
2,870.00
-0.10%
 
DDC DDC Enterprise Limited
2.4000
-1.23%
 
BYND Beyond Meat, Inc.
2.5150
+0.20%