Delica Foods Holdings Co., Ltd. (TYO:3392)
Japan
· Delayed Price · Currency is JPY 859.00
+3.00 (0.35%)
Apr 30, 2026, 9:04 AM JST
Delica Foods Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.60% | 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 |
| Mar 23, 2026 | 966.00 | 980.00 | 945.00 | 945.00 | 920.62 | -3.57% | 60,800 |
| Mar 19, 2026 | 1,000.00 | 1,026.00 | 980.00 | 980.00 | 954.72 | -2.87% | 54,100 |
| Mar 18, 2026 | 1,013.00 | 1,021.00 | 1,000.00 | 1,009.00 | 982.97 | -0.39% | 52,300 |
| Mar 17, 2026 | 1,007.00 | 1,033.00 | 1,004.00 | 1,013.00 | 986.86 | 3.37% | 74,400 |
| Mar 16, 2026 | 990.00 | 1,025.00 | 973.00 | 980.00 | 954.72 | 0.31% | 163,000 |
| Mar 13, 2026 | 943.00 | 1,004.00 | 941.00 | 977.00 | 951.79 | 3.17% | 166,300 |
| Mar 12, 2026 | 935.00 | 960.00 | 931.00 | 947.00 | 922.57 | 13.82% | 306,800 |
| Mar 11, 2026 | 840.00 | 842.00 | 830.00 | 832.00 | 810.53 | 0.73% | 19,800 |
| Mar 10, 2026 | 827.00 | 830.00 | 823.00 | 826.00 | 804.69 | 1.47% | 15,200 |
| Mar 9, 2026 | 824.00 | 824.00 | 807.00 | 814.00 | 793.00 | -2.98% | 29,200 |
| Mar 6, 2026 | 835.00 | 840.00 | 831.00 | 839.00 | 817.35 | 0.36% | 14,600 |
| Mar 5, 2026 | 826.00 | 850.00 | 826.00 | 836.00 | 814.43 | 3.08% | 24,900 |
| Mar 4, 2026 | 821.00 | 824.00 | 801.00 | 811.00 | 790.08 | -2.41% | 75,000 |
| Mar 3, 2026 | 857.00 | 857.00 | 831.00 | 831.00 | 809.56 | -2.46% | 35,200 |
| Mar 2, 2026 | 875.00 | 875.00 | 849.00 | 852.00 | 830.02 | -3.73% | 65,400 |
| Feb 27, 2026 | 865.00 | 885.00 | 865.00 | 885.00 | 862.17 | 1.96% | 23,900 |
| Feb 26, 2026 | 856.00 | 870.00 | 851.00 | 868.00 | 845.61 | 1.17% | 23,300 |
| Feb 25, 2026 | 858.00 | 864.00 | 853.00 | 858.00 | 835.86 | - | 18,900 |
| Feb 24, 2026 | 863.00 | 863.00 | 834.00 | 858.00 | 835.86 | -0.58% | 70,900 |
| Feb 20, 2026 | 881.00 | 881.00 | 858.00 | 863.00 | 840.73 | -2.49% | 36,000 |
| Feb 19, 2026 | 880.00 | 885.00 | 869.00 | 885.00 | 862.17 | 0.91% | 19,700 |
| Feb 18, 2026 | 874.00 | 877.00 | 859.00 | 877.00 | 854.37 | 0.80% | 57,400 |
| Feb 17, 2026 | 890.00 | 890.00 | 869.00 | 870.00 | 847.55 | -2.14% | 28,100 |
| Feb 16, 2026 | 880.00 | 890.00 | 853.00 | 889.00 | 866.06 | 1.14% | 86,800 |
| Feb 13, 2026 | 894.00 | 905.00 | 865.00 | 879.00 | 856.32 | -3.30% | 112,500 |
| Feb 12, 2026 | 942.00 | 961.00 | 900.00 | 909.00 | 885.55 | -2.15% | 184,700 |
| Feb 10, 2026 | 925.00 | 935.00 | 921.00 | 929.00 | 905.03 | 0.76% | 31,300 |
| Feb 9, 2026 | 914.00 | 926.00 | 890.00 | 922.00 | 898.21 | -0.22% | 59,000 |
| Feb 6, 2026 | 915.00 | 934.00 | 915.00 | 924.00 | 900.16 | -0.11% | 21,300 |
| Feb 5, 2026 | 924.00 | 934.00 | 917.00 | 925.00 | 901.14 | 0.11% | 21,100 |
| Feb 4, 2026 | 908.00 | 924.00 | 903.00 | 924.00 | 900.16 | 1.87% | 33,100 |
| Feb 3, 2026 | 910.00 | 911.00 | 900.00 | 907.00 | 883.60 | 1.34% | 20,400 |
| Feb 2, 2026 | 894.00 | 908.00 | 890.00 | 895.00 | 871.91 | 0.79% | 20,700 |
| Jan 30, 2026 | 883.00 | 895.00 | 882.00 | 888.00 | 865.09 | 0.57% | 25,600 |
| Jan 29, 2026 | 880.00 | 886.00 | 869.00 | 883.00 | 860.22 | 0.23% | 43,700 |
| Jan 28, 2026 | 896.00 | 896.00 | 881.00 | 881.00 | 858.27 | -2.22% | 17,500 |
| Jan 27, 2026 | 905.00 | 909.00 | 892.00 | 901.00 | 877.75 | -0.44% | 17,800 |
| Jan 26, 2026 | 920.00 | 920.00 | 903.00 | 905.00 | 881.65 | -2.06% | 24,000 |
| Jan 23, 2026 | 911.00 | 929.00 | 906.00 | 924.00 | 900.16 | 1.32% | 18,700 |
| Jan 22, 2026 | 932.00 | 933.00 | 911.00 | 912.00 | 888.47 | -2.15% | 33,100 |
| Jan 21, 2026 | 945.00 | 952.00 | 918.00 | 932.00 | 907.95 | -1.79% | 65,000 |
| Jan 20, 2026 | 911.00 | 950.00 | 911.00 | 949.00 | 924.52 | 5.21% | 123,100 |
| Jan 19, 2026 | 885.00 | 904.00 | 883.00 | 902.00 | 878.73 | 1.92% | 54,300 |
| Jan 16, 2026 | 868.00 | 892.00 | 866.00 | 885.00 | 862.17 | 1.96% | 48,000 |
| Jan 15, 2026 | 850.00 | 871.00 | 841.00 | 868.00 | 845.61 | 2.12% | 54,600 |
| Jan 14, 2026 | 852.00 | 862.00 | 847.00 | 850.00 | 828.07 | -0.23% | 26,400 |
| Jan 13, 2026 | 854.00 | 858.00 | 848.00 | 852.00 | 830.02 | 0.95% | 45,600 |
| Jan 9, 2026 | 840.00 | 850.00 | 840.00 | 844.00 | 822.22 | 0.24% | 26,000 |
| Jan 8, 2026 | 845.00 | 852.00 | 841.00 | 842.00 | 820.28 | -1.17% | 15,100 |
| Jan 7, 2026 | 840.00 | 852.00 | 833.00 | 852.00 | 830.02 | 1.79% | 23,300 |
| Jan 6, 2026 | 838.00 | 846.00 | 833.00 | 837.00 | 815.41 | -0.12% | 50,800 |
| Jan 5, 2026 | 842.00 | 847.00 | 838.00 | 838.00 | 816.38 | -2.22% | 32,500 |
| Dec 30, 2025 | 849.00 | 864.00 | 848.00 | 857.00 | 834.89 | 0.94% | 35,400 |
| Dec 29, 2025 | 840.00 | 849.00 | 834.00 | 849.00 | 827.10 | 1.07% | 30,900 |
| Dec 26, 2025 | 837.00 | 847.00 | 834.00 | 840.00 | 818.33 | 0.36% | 29,500 |
| Dec 25, 2025 | 830.00 | 839.00 | 829.00 | 837.00 | 815.41 | 0.84% | 40,700 |
| Dec 24, 2025 | 834.00 | 837.00 | 830.00 | 830.00 | 808.59 | -0.84% | 20,200 |
| Dec 23, 2025 | 841.00 | 846.00 | 835.00 | 837.00 | 815.41 | 0.24% | 19,900 |
| Dec 22, 2025 | 846.00 | 847.00 | 831.00 | 835.00 | 813.46 | -0.95% | 30,500 |
| Dec 19, 2025 | 848.00 | 854.00 | 836.00 | 843.00 | 821.25 | 0.24% | 57,700 |
| Dec 18, 2025 | 821.00 | 842.00 | 813.00 | 841.00 | 819.30 | 2.56% | 59,300 |
| Dec 17, 2025 | 812.00 | 823.00 | 804.00 | 820.00 | 798.84 | 2.89% | 87,500 |
| Dec 16, 2025 | 791.00 | 804.00 | 780.00 | 797.00 | 776.44 | 0.76% | 52,000 |
| Dec 15, 2025 | 762.00 | 791.00 | 761.00 | 791.00 | 770.59 | 3.81% | 52,500 |
| Dec 12, 2025 | 755.00 | 765.00 | 755.00 | 762.00 | 742.34 | 0.93% | 30,800 |
| Dec 11, 2025 | 763.00 | 769.00 | 753.00 | 755.00 | 735.52 | -1.05% | 53,400 |
| Dec 10, 2025 | 761.00 | 766.00 | 758.00 | 763.00 | 743.31 | 0.26% | 58,100 |
| Dec 9, 2025 | 776.00 | 781.00 | 761.00 | 761.00 | 741.37 | -2.31% | 61,400 |
| Dec 8, 2025 | 773.00 | 783.00 | 760.00 | 779.00 | 758.90 | 0.78% | 80,900 |
| Dec 5, 2025 | 777.00 | 779.00 | 764.00 | 773.00 | 753.06 | -1.53% | 103,000 |
| Dec 4, 2025 | 792.00 | 793.00 | 781.00 | 785.00 | 764.75 | -1.75% | 85,400 |
| Dec 3, 2025 | 821.00 | 825.00 | 795.00 | 799.00 | 778.39 | -3.39% | 93,100 |
| Dec 2, 2025 | 839.00 | 842.00 | 827.00 | 827.00 | 805.66 | -1.78% | 24,300 |
| Dec 1, 2025 | 859.00 | 862.00 | 839.00 | 842.00 | 820.28 | -3.11% | 43,300 |