Delica Foods Holdings Co., Ltd. (TYO:3392)
Japan
· Delayed Price · Currency is JPY 826.00
+12.00 (1.47%)
Mar 10, 2026, 3:30 PM JST
Delica Foods Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 827.00 | 830.00 | 823.00 | 825.00 | - | 1.35% | 12,200 |
| Mar 9, 2026 | 824.00 | 824.00 | 807.00 | 814.00 | 814.00 | -2.98% | 29,200 |
| Mar 6, 2026 | 835.00 | 840.00 | 831.00 | 839.00 | 839.00 | 0.36% | 14,600 |
| Mar 5, 2026 | 826.00 | 850.00 | 826.00 | 836.00 | 836.00 | 3.08% | 24,900 |
| Mar 4, 2026 | 821.00 | 824.00 | 801.00 | 811.00 | 811.00 | -2.41% | 75,000 |
| Mar 3, 2026 | 857.00 | 857.00 | 831.00 | 831.00 | 831.00 | -2.46% | 35,200 |
| Mar 2, 2026 | 875.00 | 875.00 | 849.00 | 852.00 | 852.00 | -3.73% | 65,400 |
| Feb 27, 2026 | 865.00 | 885.00 | 865.00 | 885.00 | 885.00 | 1.96% | 23,900 |
| Feb 26, 2026 | 856.00 | 870.00 | 851.00 | 868.00 | 868.00 | 1.17% | 23,300 |
| Feb 25, 2026 | 858.00 | 864.00 | 853.00 | 858.00 | 858.00 | - | 18,900 |
| Feb 24, 2026 | 863.00 | 863.00 | 834.00 | 858.00 | 858.00 | -0.58% | 70,900 |
| Feb 20, 2026 | 881.00 | 881.00 | 858.00 | 863.00 | 863.00 | -2.49% | 36,000 |
| Feb 19, 2026 | 880.00 | 885.00 | 869.00 | 885.00 | 885.00 | 0.91% | 19,700 |
| Feb 18, 2026 | 874.00 | 877.00 | 859.00 | 877.00 | 877.00 | 0.80% | 57,400 |
| Feb 17, 2026 | 890.00 | 890.00 | 869.00 | 870.00 | 870.00 | -2.14% | 28,100 |
| Feb 16, 2026 | 880.00 | 890.00 | 853.00 | 889.00 | 889.00 | 1.14% | 86,800 |
| Feb 13, 2026 | 894.00 | 905.00 | 865.00 | 879.00 | 879.00 | -3.30% | 112,500 |
| Feb 12, 2026 | 942.00 | 961.00 | 900.00 | 909.00 | 909.00 | -2.15% | 184,700 |
| Feb 10, 2026 | 925.00 | 935.00 | 921.00 | 929.00 | 929.00 | 0.76% | 31,300 |
| Feb 9, 2026 | 914.00 | 926.00 | 890.00 | 922.00 | 922.00 | -0.22% | 59,000 |
| Feb 6, 2026 | 915.00 | 934.00 | 915.00 | 924.00 | 924.00 | -0.11% | 21,300 |
| Feb 5, 2026 | 924.00 | 934.00 | 917.00 | 925.00 | 925.00 | 0.11% | 21,100 |
| Feb 4, 2026 | 908.00 | 924.00 | 903.00 | 924.00 | 924.00 | 1.87% | 33,100 |
| Feb 3, 2026 | 910.00 | 911.00 | 900.00 | 907.00 | 907.00 | 1.34% | 20,400 |
| Feb 2, 2026 | 894.00 | 908.00 | 890.00 | 895.00 | 895.00 | 0.79% | 20,700 |
| Jan 30, 2026 | 883.00 | 895.00 | 882.00 | 888.00 | 888.00 | 0.57% | 25,600 |
| Jan 29, 2026 | 880.00 | 886.00 | 869.00 | 883.00 | 883.00 | 0.23% | 43,700 |
| Jan 28, 2026 | 896.00 | 896.00 | 881.00 | 881.00 | 881.00 | -2.22% | 17,500 |
| Jan 27, 2026 | 905.00 | 909.00 | 892.00 | 901.00 | 901.00 | -0.44% | 17,800 |
| Jan 26, 2026 | 920.00 | 920.00 | 903.00 | 905.00 | 905.00 | -2.06% | 24,000 |
| Jan 23, 2026 | 911.00 | 929.00 | 906.00 | 924.00 | 924.00 | 1.32% | 18,700 |
| Jan 22, 2026 | 932.00 | 933.00 | 911.00 | 912.00 | 912.00 | -2.15% | 33,100 |
| Jan 21, 2026 | 945.00 | 952.00 | 918.00 | 932.00 | 932.00 | -1.79% | 65,000 |
| Jan 20, 2026 | 911.00 | 950.00 | 911.00 | 949.00 | 949.00 | 5.21% | 123,100 |
| Jan 19, 2026 | 885.00 | 904.00 | 883.00 | 902.00 | 902.00 | 1.92% | 54,300 |
| Jan 16, 2026 | 868.00 | 892.00 | 866.00 | 885.00 | 885.00 | 1.96% | 48,000 |
| Jan 15, 2026 | 850.00 | 871.00 | 841.00 | 868.00 | 868.00 | 2.12% | 54,600 |
| Jan 14, 2026 | 852.00 | 862.00 | 847.00 | 850.00 | 850.00 | -0.23% | 26,400 |
| Jan 13, 2026 | 854.00 | 858.00 | 848.00 | 852.00 | 852.00 | 0.95% | 45,600 |
| Jan 9, 2026 | 840.00 | 850.00 | 840.00 | 844.00 | 844.00 | 0.24% | 26,000 |
| Jan 8, 2026 | 845.00 | 852.00 | 841.00 | 842.00 | 842.00 | -1.17% | 15,100 |
| Jan 7, 2026 | 840.00 | 852.00 | 833.00 | 852.00 | 852.00 | 1.79% | 23,300 |
| Jan 6, 2026 | 838.00 | 846.00 | 833.00 | 837.00 | 837.00 | -0.12% | 50,800 |
| Jan 5, 2026 | 842.00 | 847.00 | 838.00 | 838.00 | 838.00 | -2.22% | 32,500 |
| Dec 30, 2025 | 849.00 | 864.00 | 848.00 | 857.00 | 857.00 | 0.94% | 35,400 |
| Dec 29, 2025 | 840.00 | 849.00 | 834.00 | 849.00 | 849.00 | 1.07% | 30,900 |
| Dec 26, 2025 | 837.00 | 847.00 | 834.00 | 840.00 | 840.00 | 0.36% | 29,500 |
| Dec 25, 2025 | 830.00 | 839.00 | 829.00 | 837.00 | 837.00 | 0.84% | 40,700 |
| Dec 24, 2025 | 834.00 | 837.00 | 830.00 | 830.00 | 830.00 | -0.84% | 20,200 |
| Dec 23, 2025 | 841.00 | 846.00 | 835.00 | 837.00 | 837.00 | 0.24% | 19,900 |
| Dec 22, 2025 | 846.00 | 847.00 | 831.00 | 835.00 | 835.00 | -0.95% | 30,500 |
| Dec 19, 2025 | 848.00 | 854.00 | 836.00 | 843.00 | 843.00 | 0.24% | 57,700 |
| Dec 18, 2025 | 821.00 | 842.00 | 813.00 | 841.00 | 841.00 | 2.56% | 59,300 |
| Dec 17, 2025 | 812.00 | 823.00 | 804.00 | 820.00 | 820.00 | 2.89% | 87,500 |
| Dec 16, 2025 | 791.00 | 804.00 | 780.00 | 797.00 | 797.00 | 0.76% | 52,000 |
| Dec 15, 2025 | 762.00 | 791.00 | 761.00 | 791.00 | 791.00 | 3.81% | 52,500 |
| Dec 12, 2025 | 755.00 | 765.00 | 755.00 | 762.00 | 762.00 | 0.93% | 30,800 |
| Dec 11, 2025 | 763.00 | 769.00 | 753.00 | 755.00 | 755.00 | -1.05% | 53,400 |
| Dec 10, 2025 | 761.00 | 766.00 | 758.00 | 763.00 | 763.00 | 0.26% | 58,100 |
| Dec 9, 2025 | 776.00 | 781.00 | 761.00 | 761.00 | 761.00 | -2.31% | 61,400 |
| Dec 8, 2025 | 773.00 | 783.00 | 760.00 | 779.00 | 779.00 | 0.78% | 80,900 |
| Dec 5, 2025 | 777.00 | 779.00 | 764.00 | 773.00 | 773.00 | -1.53% | 103,000 |
| Dec 4, 2025 | 792.00 | 793.00 | 781.00 | 785.00 | 785.00 | -1.75% | 85,400 |
| Dec 3, 2025 | 821.00 | 825.00 | 795.00 | 799.00 | 799.00 | -3.39% | 93,100 |
| Dec 2, 2025 | 839.00 | 842.00 | 827.00 | 827.00 | 827.00 | -1.78% | 24,300 |
| Dec 1, 2025 | 859.00 | 862.00 | 839.00 | 842.00 | 842.00 | -3.11% | 43,300 |
| Nov 28, 2025 | 854.00 | 869.00 | 854.00 | 869.00 | 869.00 | 1.05% | 18,000 |
| Nov 27, 2025 | 857.00 | 865.00 | 851.00 | 860.00 | 860.00 | 0.94% | 31,700 |
| Nov 26, 2025 | 839.00 | 859.00 | 839.00 | 852.00 | 852.00 | 0.83% | 30,300 |
| Nov 25, 2025 | 838.00 | 849.00 | 825.00 | 845.00 | 845.00 | 1.81% | 70,500 |
| Nov 21, 2025 | 790.00 | 830.00 | 786.00 | 830.00 | 830.00 | 4.27% | 49,300 |
| Nov 20, 2025 | 805.00 | 806.00 | 796.00 | 796.00 | 796.00 | 0.25% | 18,800 |
| Nov 19, 2025 | 802.00 | 810.00 | 790.00 | 794.00 | 794.00 | -1.85% | 52,300 |
| Nov 18, 2025 | 825.00 | 830.00 | 805.00 | 809.00 | 809.00 | -1.94% | 47,700 |
| Nov 17, 2025 | 850.00 | 854.00 | 825.00 | 825.00 | 825.00 | -2.60% | 84,900 |
| Nov 14, 2025 | 846.00 | 862.00 | 838.00 | 847.00 | 847.00 | -0.94% | 61,300 |
| Nov 13, 2025 | 875.00 | 878.00 | 847.00 | 855.00 | 855.00 | -1.38% | 87,300 |
| Nov 12, 2025 | 841.00 | 885.00 | 833.00 | 867.00 | 867.00 | 2.60% | 200,700 |
| Nov 11, 2025 | 843.00 | 845.00 | 831.00 | 845.00 | 845.00 | 1.20% | 58,800 |
| Nov 10, 2025 | 832.00 | 844.00 | 823.00 | 835.00 | 835.00 | -0.12% | 46,800 |
| Nov 7, 2025 | 830.00 | 837.00 | 826.00 | 836.00 | 836.00 | - | 47,200 |
| Nov 6, 2025 | 851.00 | 854.00 | 835.00 | 836.00 | 836.00 | -1.65% | 42,600 |
| Nov 5, 2025 | 854.00 | 854.00 | 834.00 | 850.00 | 850.00 | -0.47% | 61,200 |
| Nov 4, 2025 | 865.00 | 869.00 | 835.00 | 854.00 | 854.00 | 6.09% | 135,500 |
| Oct 31, 2025 | 788.00 | 807.00 | 786.00 | 805.00 | 805.00 | 1.77% | 37,100 |
| Oct 30, 2025 | 780.00 | 796.00 | 780.00 | 791.00 | 791.00 | 0.89% | 33,800 |
| Oct 29, 2025 | 814.00 | 817.00 | 784.00 | 784.00 | 784.00 | -2.97% | 90,100 |
| Oct 28, 2025 | 841.00 | 841.00 | 806.00 | 808.00 | 808.00 | -4.38% | 96,600 |
| Oct 27, 2025 | 833.00 | 845.00 | 831.00 | 845.00 | 845.00 | 1.93% | 31,700 |
| Oct 24, 2025 | 836.00 | 838.00 | 821.00 | 829.00 | 829.00 | -0.12% | 89,600 |
| Oct 23, 2025 | 849.00 | 849.00 | 830.00 | 830.00 | 830.00 | -1.54% | 60,800 |
| Oct 22, 2025 | 850.00 | 853.00 | 836.00 | 843.00 | 843.00 | 0.12% | 71,200 |
| Oct 21, 2025 | 842.00 | 856.00 | 833.00 | 842.00 | 842.00 | 0.48% | 59,400 |
| Oct 20, 2025 | 840.00 | 877.00 | 838.00 | 838.00 | 838.00 | 1.09% | 134,500 |
| Oct 17, 2025 | 855.00 | 862.00 | 822.00 | 829.00 | 829.00 | -4.38% | 117,300 |
| Oct 16, 2025 | 873.00 | 873.00 | 850.00 | 867.00 | 867.00 | -1.48% | 169,500 |
| Oct 15, 2025 | 860.00 | 880.00 | 847.00 | 880.00 | 880.00 | 2.44% | 130,500 |
| Oct 14, 2025 | 865.00 | 874.00 | 831.00 | 859.00 | 859.00 | -8.62% | 490,500 |
| Oct 10, 2025 | 937.00 | 958.00 | 937.00 | 940.00 | 940.00 | 0.32% | 64,900 |
| Oct 9, 2025 | 950.00 | 955.00 | 934.00 | 937.00 | 937.00 | -1.26% | 58,700 |