Delica Foods Holdings Co., Ltd. (TYO:3392)
Japan · Delayed Price · Currency is JPY 714.00
+4.00 (0.56%)
Oct 26, 2026, 3:30 PM JST
Delica Foods Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 710.00 | 718.00 | 709.00 | 714.00 | 714.00 | 0.56% | 16,200 |
| Oct 23, 2026 | 721.00 | 721.00 | 709.00 | 710.00 | 710.00 | -2.20% | 24,700 |
| Oct 22, 2026 | 718.00 | 728.00 | 716.00 | 726.00 | 726.00 | 1.11% | 22,700 |
| Oct 21, 2026 | 709.00 | 718.00 | 709.00 | 718.00 | 718.00 | 1.27% | 28,000 |
| Oct 20, 2026 | 717.00 | 717.00 | 709.00 | 709.00 | 709.00 | -0.56% | 28,900 |
| Oct 19, 2026 | 715.00 | 716.00 | 708.00 | 713.00 | 713.00 | -0.42% | 29,900 |
| Oct 16, 2026 | 720.00 | 722.00 | 714.00 | 716.00 | 716.00 | -0.56% | 53,700 |
| Oct 15, 2026 | 732.00 | 740.00 | 712.00 | 720.00 | 720.00 | -4.89% | 122,900 |
| Oct 14, 2026 | 755.00 | 758.00 | 752.00 | 757.00 | 757.00 | -0.79% | 14,600 |
| Oct 13, 2026 | 766.00 | 766.00 | 750.00 | 763.00 | 763.00 | -1.29% | 32,200 |
| Oct 9, 2026 | 750.00 | 789.00 | 747.00 | 773.00 | 773.00 | 2.79% | 67,400 |
| Oct 8, 2026 | 760.00 | 760.00 | 751.00 | 752.00 | 752.00 | -1.70% | 24,700 |
| Oct 7, 2026 | 765.00 | 768.00 | 760.00 | 765.00 | 765.00 | 0.13% | 20,600 |
| Oct 6, 2026 | 760.00 | 764.00 | 748.00 | 764.00 | 764.00 | 1.73% | 19,900 |
| Oct 5, 2026 | 756.00 | 756.00 | 746.00 | 751.00 | 751.00 | -0.27% | 17,000 |
| Oct 2, 2026 | 748.00 | 754.00 | 743.00 | 753.00 | 753.00 | 1.07% | 37,600 |
| Oct 1, 2026 | 749.00 | 752.00 | 745.00 | 745.00 | 745.00 | -0.53% | 41,300 |
| Sep 30, 2026 | 760.00 | 760.00 | 744.00 | 749.00 | 749.00 | -1.96% | 63,700 |
| Sep 29, 2026 | 756.00 | 764.00 | 746.00 | 764.00 | 764.00 | - | 53,500 |
| Sep 28, 2026 | 780.00 | 780.00 | 762.00 | 764.00 | 764.00 | -1.42% | 99,500 |
| Sep 25, 2026 | 777.00 | 784.00 | 771.00 | 775.00 | 775.00 | -0.13% | 50,700 |
| Sep 24, 2026 | 792.00 | 793.00 | 775.00 | 776.00 | 776.00 | -2.14% | 78,000 |
| Sep 18, 2026 | 793.00 | 798.00 | 793.00 | 793.00 | 793.00 | - | 22,200 |
| Sep 17, 2026 | 804.00 | 804.00 | 793.00 | 793.00 | 793.00 | -1.00% | 39,400 |
| Sep 16, 2026 | 801.00 | 801.00 | 796.00 | 801.00 | 801.00 | -0.25% | 14,300 |
| Sep 15, 2026 | 808.00 | 808.00 | 798.00 | 803.00 | 803.00 | -0.12% | 9,100 |
| Sep 14, 2026 | 800.00 | 810.00 | 800.00 | 804.00 | 804.00 | 0.12% | 12,000 |
| Sep 11, 2026 | 801.00 | 805.00 | 799.00 | 803.00 | 803.00 | - | 7,900 |
| Sep 10, 2026 | 810.00 | 810.00 | 803.00 | 803.00 | 803.00 | -0.86% | 15,600 |
| Sep 9, 2026 | 811.00 | 813.00 | 806.00 | 810.00 | 810.00 | -0.25% | 11,800 |
| Sep 8, 2026 | 818.00 | 818.00 | 812.00 | 812.00 | 812.00 | -0.73% | 5,500 |
| Sep 7, 2026 | 826.00 | 826.00 | 814.00 | 818.00 | 818.00 | -0.49% | 11,600 |
| Sep 4, 2026 | 832.00 | 832.00 | 821.00 | 822.00 | 822.00 | -0.36% | 12,000 |
| Sep 3, 2026 | 825.00 | 837.00 | 820.00 | 825.00 | 825.00 | 0.24% | 17,000 |
| Sep 2, 2026 | 817.00 | 826.00 | 817.00 | 823.00 | 823.00 | 0.73% | 15,300 |
| Sep 1, 2026 | 807.00 | 821.00 | 806.00 | 817.00 | 817.00 | 1.74% | 27,100 |
| Aug 31, 2026 | 802.00 | 807.00 | 797.00 | 803.00 | 803.00 | - | 47,200 |
| Aug 28, 2026 | 799.00 | 805.00 | 796.00 | 803.00 | 803.00 | 1.26% | 29,900 |
| 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 |