Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

House Foods Group Inc. (2810.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
3,120.00-26.00 (-0.83%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20233,150.003,155.003,118.003,120.003,120.00180,100
Sep 28, 20233,117.003,158.003,110.003,146.003,146.00237,400
Sep 28, 202323 Dividend
Sep 27, 20233,167.003,206.003,148.003,202.003,179.00257,000
Sep 26, 20233,130.003,170.003,122.003,167.003,144.25165,200
Sep 25, 20233,110.003,141.003,103.003,136.003,113.47122,800
Sep 22, 20233,103.003,118.003,100.003,106.003,083.69114,900
Sep 21, 20233,144.003,154.003,110.003,122.003,099.57180,800
Sep 20, 20233,168.003,180.003,143.003,143.003,120.42218,900
Sep 19, 20233,185.003,196.003,148.003,166.003,143.26170,000
Sep 15, 20233,202.003,206.003,186.003,186.003,163.11244,300
Sep 14, 20233,198.003,207.003,171.003,195.003,172.05143,900
Sep 13, 20233,205.003,212.003,197.003,198.003,175.03143,500
Sep 12, 20233,193.003,206.003,191.003,200.003,177.0194,100
Sep 11, 20233,210.003,218.003,168.003,183.003,160.14121,500
Sep 08, 20233,190.003,218.003,169.003,181.003,158.15178,900
Sep 07, 20233,192.003,219.003,182.003,198.003,175.03204,900
Sep 06, 20233,199.003,200.003,174.003,182.003,159.14130,800
Sep 05, 20233,184.003,199.003,171.003,183.003,160.14151,500
Sep 04, 20233,178.003,185.003,156.003,184.003,161.13142,300
Sep 01, 20233,136.003,178.003,136.003,167.003,144.25163,000
Aug 31, 20233,159.003,174.003,142.003,145.003,122.41243,600
Aug 30, 20233,134.003,175.003,125.003,157.003,134.32274,000
Aug 29, 20233,140.003,144.003,115.003,134.003,111.49173,700
Aug 28, 20233,109.003,130.003,103.003,118.003,095.60275,700
Aug 25, 20233,075.003,081.003,059.003,077.003,054.90139,100
Aug 24, 20233,083.003,097.003,070.003,082.003,059.86139,600
Aug 23, 20233,065.003,083.003,063.003,083.003,060.85163,300
Aug 22, 20233,051.003,075.003,038.003,075.003,052.91162,600
Aug 21, 20233,046.003,064.003,042.003,050.003,028.09127,800
Aug 18, 20233,057.003,064.003,028.003,041.003,019.16190,400
Aug 17, 20233,063.003,077.003,048.003,070.003,047.95275,200
Aug 16, 20233,058.003,066.003,045.003,045.003,023.13218,200
Aug 15, 20233,101.003,103.003,066.003,070.003,047.95237,700
Aug 14, 20233,096.003,114.003,075.003,099.003,076.74229,400
Aug 10, 20233,092.003,109.003,068.003,086.003,063.83329,800
Aug 09, 20233,080.003,090.003,029.003,082.003,059.86285,400
Aug 08, 20233,030.003,073.003,025.003,058.003,036.03408,200
Aug 07, 20233,012.003,026.002,981.503,019.002,997.31567,900
Aug 04, 20233,031.003,070.003,012.003,029.003,007.24663,700
Aug 03, 20232,974.003,073.002,941.003,017.002,995.331,184,000
Aug 02, 20233,262.003,309.003,262.003,304.003,280.27389,300
Aug 01, 20233,261.003,301.003,258.003,301.003,277.29183,400
Jul 31, 20233,366.003,366.003,278.003,285.003,261.40212,500
Jul 28, 20233,330.003,341.003,306.003,335.003,311.04190,200
Jul 27, 20233,331.003,342.003,304.003,335.003,311.04174,000
Jul 26, 20233,342.003,345.003,275.003,336.003,312.04372,300
Jul 25, 20233,390.003,391.003,344.003,357.003,332.89168,600
Jul 24, 20233,400.003,405.003,371.003,377.003,352.74184,800
Jul 21, 20233,315.003,370.003,315.003,365.003,340.83290,100
Jul 20, 20233,330.003,332.003,279.003,303.003,279.27175,000
Jul 19, 20233,320.003,333.003,301.003,330.003,306.08191,300
Jul 18, 20233,277.003,314.003,277.003,293.003,269.35183,000
Jul 14, 20233,258.003,277.003,245.003,270.003,246.51140,200
Jul 13, 20233,276.003,287.003,258.003,266.003,242.54112,200
Jul 12, 20233,250.003,273.003,242.003,263.003,239.5692,000
Jul 11, 20233,297.003,297.003,251.003,258.003,234.6096,200
Jul 10, 20233,282.003,304.003,265.003,286.003,262.40217,700
Jul 07, 20233,271.003,291.003,260.003,276.003,252.47134,700
Jul 06, 20233,313.003,320.003,242.003,266.003,242.54220,300
Jul 05, 20233,324.003,359.003,306.003,310.003,286.22258,400
Jul 04, 20233,277.003,291.003,260.003,279.003,255.45153,100
Jul 03, 20233,251.003,310.003,249.003,290.003,266.37262,100
Jun 30, 20233,200.003,215.003,188.003,205.003,181.98134,100
Jun 29, 20233,236.003,236.003,203.003,212.003,188.93138,200
Jun 28, 20233,200.003,251.003,195.003,249.003,225.66203,200
Jun 27, 20233,187.003,200.003,165.003,195.003,172.05180,900
Jun 26, 20233,175.003,190.003,146.003,188.003,165.10113,500
Jun 23, 20233,185.003,200.003,170.003,172.003,149.22141,200
Jun 22, 20233,186.003,200.003,168.003,185.003,162.12191,200
Jun 21, 20233,185.003,226.003,183.003,205.003,181.98149,800
Jun 20, 20233,185.003,208.003,173.003,191.003,168.08202,300
Jun 19, 20233,228.003,229.003,169.003,188.003,165.10184,100
Jun 16, 20233,200.003,229.003,191.003,210.003,186.94416,600
Jun 15, 20233,250.003,264.003,231.003,231.003,207.79149,600
Jun 14, 20233,275.003,281.003,254.003,258.003,234.60130,400
Jun 13, 20233,274.003,286.003,264.003,271.003,247.50112,100
Jun 12, 20233,292.003,298.003,270.003,291.003,267.36156,300
Jun 09, 20233,269.003,280.003,237.003,272.003,248.50204,900
Jun 08, 20233,241.003,256.003,227.003,235.003,211.76177,100
Jun 07, 20233,291.003,301.003,228.003,238.003,214.74323,900
Jun 06, 20233,279.003,308.003,270.003,308.003,284.24246,300
Jun 05, 20233,300.003,301.003,254.003,275.003,251.48308,900
Jun 02, 20233,250.003,315.003,240.003,270.003,246.51365,600
Jun 01, 20233,260.003,285.003,200.003,210.003,186.94245,400
May 31, 20233,250.003,270.003,225.003,270.003,246.51556,400
May 30, 20233,245.003,280.003,240.003,275.003,251.48372,900
May 29, 20233,220.003,240.003,205.003,230.003,206.80289,600
May 26, 20233,215.003,230.003,195.003,205.003,181.98201,800
May 25, 20233,200.003,240.003,190.003,215.003,191.91147,300
May 24, 20233,245.003,250.003,210.003,220.003,196.87162,800
May 23, 20233,255.003,265.003,225.003,250.003,226.66172,400
May 22, 20233,235.003,275.003,225.003,260.003,236.58167,900
May 19, 20233,210.003,250.003,200.003,240.003,216.73145,100
May 18, 20233,290.003,290.003,210.003,215.003,191.91256,700
May 17, 20233,275.003,285.003,235.003,280.003,256.44179,800
May 16, 20233,220.003,285.003,205.003,285.003,261.40336,900
May 15, 20233,230.003,235.003,195.003,215.003,191.91205,100
May 12, 20233,160.003,220.003,125.003,210.003,186.94414,500
May 11, 20233,175.003,215.003,080.003,170.003,147.23647,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement