Delica Foods Holdings Co., Ltd. (TYO:3392)
Japan · Delayed Price · Currency is JPY 793.00
-3.00 (-0.38%)
Aug 27, 2026, 3:30 PM JST
Delica Foods Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 803.00 | 803.00 | 793.00 | 793.00 | 793.00 | -0.38% | 25,200 |
| Aug 26, 2026 | 798.00 | 800.00 | 796.00 | 796.00 | 796.00 | -0.25% | 21,500 |
| Aug 25, 2026 | 800.00 | 802.00 | 795.00 | 798.00 | 798.00 | -0.50% | 19,900 |
| Aug 24, 2026 | 800.00 | 804.00 | 795.00 | 802.00 | 802.00 | 0.25% | 18,700 |
| Aug 21, 2026 | 794.00 | 800.00 | 794.00 | 800.00 | 800.00 | 0.88% | 11,300 |
| Aug 20, 2026 | 800.00 | 804.00 | 793.00 | 793.00 | 793.00 | -0.50% | 17,600 |
| Aug 19, 2026 | 795.00 | 798.00 | 790.00 | 797.00 | 797.00 | 0.38% | 28,600 |
| Aug 18, 2026 | 811.00 | 813.00 | 794.00 | 794.00 | 794.00 | -2.46% | 58,100 |
| Aug 17, 2026 | 820.00 | 828.00 | 814.00 | 814.00 | 814.00 | -0.37% | 23,800 |
| Aug 14, 2026 | 813.00 | 817.00 | 806.00 | 817.00 | 817.00 | 1.87% | 29,700 |
| Aug 13, 2026 | 810.00 | 810.00 | 788.00 | 802.00 | 802.00 | -2.79% | 128,400 |
| Aug 12, 2026 | 829.00 | 838.00 | 823.00 | 825.00 | 825.00 | - | 40,800 |
| Aug 10, 2026 | 837.00 | 837.00 | 825.00 | 825.00 | 825.00 | -0.12% | 15,200 |
| Aug 7, 2026 | 820.00 | 832.00 | 820.00 | 826.00 | 826.00 | 0.61% | 11,000 |
| Aug 6, 2026 | 827.00 | 830.00 | 821.00 | 821.00 | 821.00 | -0.73% | 18,600 |
| Aug 5, 2026 | 835.00 | 839.00 | 827.00 | 827.00 | 827.00 | -0.72% | 15,800 |
| Aug 4, 2026 | 845.00 | 845.00 | 833.00 | 833.00 | 833.00 | -0.83% | 5,700 |
| Aug 3, 2026 | 845.00 | 845.00 | 825.00 | 840.00 | 840.00 | 1.08% | 13,200 |
| Jul 31, 2026 | 848.00 | 848.00 | 830.00 | 831.00 | 831.00 | -1.66% | 13,900 |
| Jul 30, 2026 | 844.00 | 845.00 | 834.00 | 845.00 | 845.00 | - | 3,500 |
| Jul 29, 2026 | 822.00 | 845.00 | 822.00 | 845.00 | 845.00 | 2.92% | 9,100 |
| Jul 28, 2026 | 850.00 | 859.00 | 820.00 | 821.00 | 821.00 | -3.41% | 29,400 |
| Jul 27, 2026 | 841.00 | 850.00 | 839.00 | 850.00 | 850.00 | 1.07% | 12,200 |
| Jul 24, 2026 | 850.00 | 854.00 | 841.00 | 841.00 | 841.00 | -0.71% | 8,100 |
| Jul 23, 2026 | 860.00 | 860.00 | 847.00 | 847.00 | 847.00 | -1.40% | 5,400 |
| Jul 22, 2026 | 857.00 | 860.00 | 847.00 | 859.00 | 859.00 | 0.23% | 8,900 |
| Jul 21, 2026 | 840.00 | 857.00 | 840.00 | 857.00 | 857.00 | 1.42% | 13,100 |
| 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 |