Delica Foods Holdings Co., Ltd. (TYO:3392)
Japan · Delayed Price · Currency is JPY 857.00
+12.00 (1.42%)
Jul 21, 2026, 3:30 PM JST
Delica Foods Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 847.00 | 857.00 | 837.00 | 845.00 | 845.00 | 0.48% | 9,700 |
| Jul 16, 2026 | 859.00 | 861.00 | 840.00 | 841.00 | 841.00 | -1.64% | 20,300 |
| Jul 15, 2026 | 860.00 | 860.00 | 847.00 | 855.00 | 855.00 | 0.12% | 7,800 |
| Jul 14, 2026 | 861.00 | 862.00 | 850.00 | 854.00 | 854.00 | 0.47% | 9,600 |
| Jul 13, 2026 | 850.00 | 860.00 | 850.00 | 850.00 | 850.00 | -0.58% | 10,600 |
| Jul 10, 2026 | 858.00 | 861.00 | 855.00 | 855.00 | 855.00 | -0.35% | 5,500 |
| Jul 9, 2026 | 858.00 | 867.00 | 855.00 | 858.00 | 858.00 | -0.12% | 5,300 |
| Jul 8, 2026 | 873.00 | 875.00 | 858.00 | 859.00 | 859.00 | -0.81% | 13,100 |
| Jul 7, 2026 | 903.00 | 903.00 | 866.00 | 866.00 | 866.00 | -0.80% | 36,700 |
| Jul 6, 2026 | 861.00 | 878.00 | 861.00 | 873.00 | 873.00 | 1.51% | 18,900 |
| Jul 3, 2026 | 841.00 | 863.00 | 841.00 | 860.00 | 860.00 | 2.26% | 21,000 |
| Jul 2, 2026 | 839.00 | 845.00 | 825.00 | 841.00 | 841.00 | 1.94% | 9,400 |
| Jul 1, 2026 | 836.00 | 836.00 | 825.00 | 825.00 | 825.00 | 0.12% | 7,600 |
| Jun 30, 2026 | 848.00 | 848.00 | 824.00 | 824.00 | 824.00 | -2.14% | 11,800 |
| Jun 29, 2026 | 825.00 | 850.00 | 823.00 | 842.00 | 842.00 | 2.31% | 21,400 |
| Jun 26, 2026 | 824.00 | 834.00 | 823.00 | 823.00 | 823.00 | -0.12% | 10,900 |
| Jun 25, 2026 | 830.00 | 837.00 | 824.00 | 824.00 | 824.00 | 0.12% | 8,200 |
| Jun 24, 2026 | 822.00 | 842.00 | 822.00 | 823.00 | 823.00 | 1.23% | 14,300 |
| Jun 23, 2026 | 837.00 | 838.00 | 813.00 | 813.00 | 813.00 | -2.87% | 25,600 |
| Jun 22, 2026 | 823.00 | 841.00 | 823.00 | 837.00 | 837.00 | 1.33% | 13,600 |
| Jun 19, 2026 | 816.00 | 830.00 | 810.00 | 826.00 | 826.00 | 1.85% | 22,800 |
| Jun 18, 2026 | 815.00 | 822.00 | 811.00 | 811.00 | 811.00 | -0.49% | 12,900 |
| Jun 17, 2026 | 806.00 | 821.00 | 806.00 | 815.00 | 815.00 | 1.12% | 9,500 |
| Jun 16, 2026 | 810.00 | 816.00 | 801.00 | 806.00 | 806.00 | -0.49% | 22,500 |
| Jun 15, 2026 | 797.00 | 810.00 | 797.00 | 810.00 | 810.00 | 1.63% | 11,700 |
| Jun 12, 2026 | 796.00 | 802.00 | 786.00 | 797.00 | 797.00 | 1.27% | 10,900 |
| Jun 11, 2026 | 805.00 | 805.00 | 784.00 | 787.00 | 787.00 | -2.24% | 39,300 |
| Jun 10, 2026 | 797.00 | 807.00 | 797.00 | 805.00 | 805.00 | 1.00% | 10,600 |
| Jun 9, 2026 | 797.00 | 802.00 | 789.00 | 797.00 | 797.00 | 0.13% | 23,900 |
| Jun 8, 2026 | 804.00 | 807.00 | 793.00 | 796.00 | 796.00 | -1.49% | 17,300 |
| 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 |