Delica Foods Holdings Co., Ltd. (TYO:3392)
Japan · Delayed Price · Currency is JPY 808.00
+7.00 (0.87%)
Jun 5, 2026, 3:30 PM JST
Delica Foods Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 809.00 | 819.00 | 805.00 | 808.00 | 808.00 | 0.87% | 12,300 |
| Jun 4, 2026 | 804.00 | 810.00 | 796.00 | 801.00 | 801.00 | -0.99% | 7,200 |
| Jun 3, 2026 | 801.00 | 810.00 | 790.00 | 809.00 | 809.00 | 1.00% | 16,200 |
| Jun 2, 2026 | 813.00 | 815.00 | 795.00 | 801.00 | 801.00 | -0.37% | 35,200 |
| Jun 1, 2026 | 823.00 | 823.00 | 788.00 | 804.00 | 804.00 | -2.55% | 55,300 |
| May 29, 2026 | 839.00 | 843.00 | 825.00 | 825.00 | 825.00 | -2.37% | 47,700 |
| May 28, 2026 | 848.00 | 852.00 | 836.00 | 845.00 | 845.00 | 0.12% | 29,900 |
| May 27, 2026 | 849.00 | 849.00 | 836.00 | 844.00 | 844.00 | -0.71% | 12,600 |
| May 26, 2026 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 1.19% | 10,400 |
| May 25, 2026 | 843.00 | 847.00 | 838.00 | 840.00 | 840.00 | -0.83% | 21,000 |
| May 22, 2026 | 850.00 | 850.00 | 840.00 | 847.00 | 847.00 | - | 9,400 |
| May 21, 2026 | 840.00 | 849.00 | 840.00 | 847.00 | 847.00 | 1.07% | 10,400 |
| May 20, 2026 | 835.00 | 840.00 | 825.00 | 838.00 | 838.00 | 0.48% | 21,200 |
| May 19, 2026 | 836.00 | 854.00 | 834.00 | 834.00 | 834.00 | 0.12% | 26,600 |
| May 18, 2026 | 846.00 | 846.00 | 823.00 | 833.00 | 833.00 | -1.77% | 72,700 |
| May 15, 2026 | 855.00 | 863.00 | 845.00 | 848.00 | 848.00 | -0.82% | 24,300 |
| May 14, 2026 | 857.00 | 865.00 | 835.00 | 855.00 | 855.00 | -1.16% | 78,900 |
| May 13, 2026 | 862.00 | 870.00 | 850.00 | 865.00 | 865.00 | 2.13% | 66,100 |
| May 12, 2026 | 870.00 | 877.00 | 841.00 | 847.00 | 847.00 | -2.31% | 43,900 |
| May 11, 2026 | 870.00 | 870.00 | 863.00 | 867.00 | 867.00 | 0.81% | 30,000 |
| May 8, 2026 | 865.00 | 865.00 | 850.00 | 860.00 | 860.00 | -0.12% | 33,000 |
| May 7, 2026 | 855.00 | 862.00 | 855.00 | 861.00 | 861.00 | 1.29% | 20,100 |
| May 1, 2026 | 857.00 | 857.00 | 834.00 | 850.00 | 850.00 | -0.82% | 42,000 |
| Apr 30, 2026 | 867.00 | 869.00 | 851.00 | 857.00 | 857.00 | -0.23% | 33,800 |
| Apr 28, 2026 | 854.00 | 861.00 | 850.00 | 859.00 | 859.00 | 0.35% | 17,100 |
| Apr 27, 2026 | 868.00 | 878.00 | 855.00 | 856.00 | 856.00 | -2.17% | 22,100 |
| Apr 24, 2026 | 872.00 | 878.00 | 868.00 | 875.00 | 875.00 | 1.16% | 28,100 |
| Apr 23, 2026 | 880.00 | 882.00 | 863.00 | 865.00 | 865.00 | -1.82% | 25,700 |
| Apr 22, 2026 | 880.00 | 898.00 | 880.00 | 881.00 | 881.00 | 0.11% | 20,900 |
| Apr 21, 2026 | 875.00 | 889.00 | 875.00 | 880.00 | 880.00 | 0.34% | 16,400 |
| Apr 20, 2026 | 890.00 | 890.00 | 872.00 | 877.00 | 877.00 | -0.79% | 27,300 |
| Apr 17, 2026 | 907.00 | 907.00 | 880.00 | 884.00 | 884.00 | -1.78% | 18,400 |
| Apr 16, 2026 | 920.00 | 925.00 | 897.00 | 900.00 | 900.00 | -2.17% | 24,700 |
| Apr 15, 2026 | 894.00 | 921.00 | 892.00 | 920.00 | 920.00 | 4.55% | 48,700 |
| Apr 14, 2026 | 891.00 | 893.00 | 879.00 | 880.00 | 880.00 | -0.23% | 17,500 |
| Apr 13, 2026 | 875.00 | 883.00 | 870.00 | 882.00 | 882.00 | 0.34% | 22,700 |
| Apr 10, 2026 | 895.00 | 895.00 | 872.00 | 879.00 | 879.00 | -2.12% | 40,000 |
| Apr 9, 2026 | 907.00 | 910.00 | 890.00 | 898.00 | 898.00 | -0.99% | 24,900 |
| Apr 8, 2026 | 899.00 | 907.00 | 887.00 | 907.00 | 907.00 | 2.60% | 30,000 |
| Apr 7, 2026 | 896.00 | 909.00 | 881.00 | 884.00 | 884.00 | -1.34% | 26,300 |
| Apr 6, 2026 | 894.00 | 903.00 | 892.00 | 896.00 | 896.00 | 0.79% | 25,200 |
| Apr 3, 2026 | 883.00 | 894.00 | 883.00 | 889.00 | 889.00 | 0.68% | 17,300 |
| Apr 2, 2026 | 894.00 | 905.00 | 881.00 | 883.00 | 883.00 | -1.12% | 45,000 |
| Apr 1, 2026 | 902.00 | 906.00 | 892.00 | 893.00 | 893.00 | 0.34% | 28,900 |
| Mar 31, 2026 | 896.00 | 906.00 | 890.00 | 890.00 | 890.00 | -1.66% | 35,600 |
| Mar 30, 2026 | 920.00 | 920.00 | 897.00 | 905.00 | 905.00 | -4.13% | 39,800 |
| Mar 27, 2026 | 941.00 | 978.00 | 940.00 | 969.00 | 944.00 | 2.65% | 29,300 |
| Mar 26, 2026 | 966.00 | 966.00 | 940.00 | 944.00 | 919.64 | -1.77% | 38,700 |
| Mar 25, 2026 | 948.00 | 966.00 | 945.00 | 961.00 | 936.21 | 1.80% | 51,200 |
| Mar 24, 2026 | 960.00 | 960.00 | 929.00 | 944.00 | 919.64 | -0.11% | 40,600 |