DELICA FOODS HOLDINGS CO. LTD. 3392
TSE · Japan · Distribution Services
¥753.00+8.00 (+1.07%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥748.00 | +0.40% | ¥748.00 | ¥754.00 | ¥743.00 | 29.20K |
| 2026-10-01 | ¥745.00 | -0.53% | ¥749.00 | ¥752.00 | ¥745.00 | 41.30K |
| 2026-09-30 | ¥749.00 | -1.96% | ¥760.00 | ¥760.00 | ¥744.00 | 63.70K |
| 2026-09-29 | ¥764.00 | 0.00% | ¥756.00 | ¥764.00 | ¥746.00 | 53.50K |
| 2026-09-28 | ¥764.00 | -1.42% | ¥780.00 | ¥780.00 | ¥762.00 | 99.50K |
| 2026-09-25 | ¥775.00 | -0.13% | ¥777.00 | ¥784.00 | ¥771.00 | 50.70K |
| 2026-09-24 | ¥776.00 | -2.14% | ¥792.00 | ¥793.00 | ¥775.00 | 78.00K |
| 2026-09-18 | ¥793.00 | 0.00% | ¥793.00 | ¥798.00 | ¥793.00 | 22.20K |
| 2026-09-17 | ¥793.00 | -1.00% | ¥804.00 | ¥804.00 | ¥793.00 | 39.40K |
| 2026-09-16 | ¥801.00 | -0.25% | ¥801.00 | ¥801.00 | ¥796.00 | 14.30K |
| 2026-09-15 | ¥803.00 | -0.12% | ¥808.00 | ¥808.00 | ¥798.00 | 9.10K |
| 2026-09-14 | ¥804.00 | +0.12% | ¥800.00 | ¥810.00 | ¥800.00 | 12.00K |
| 2026-09-11 | ¥803.00 | 0.00% | ¥801.00 | ¥805.00 | ¥799.00 | 7.90K |
| 2026-09-10 | ¥803.00 | -0.86% | ¥810.00 | ¥810.00 | ¥803.00 | 15.60K |
| 2026-09-09 | ¥810.00 | -0.25% | ¥811.00 | ¥813.00 | ¥806.00 | 11.80K |
| 2026-09-08 | ¥812.00 | -0.73% | ¥818.00 | ¥818.00 | ¥812.00 | 5.50K |
| 2026-09-07 | ¥818.00 | -0.49% | ¥826.00 | ¥826.00 | ¥814.00 | 11.60K |
| 2026-09-04 | ¥822.00 | -0.36% | ¥832.00 | ¥832.00 | ¥821.00 | 12.00K |
| 2026-09-03 | ¥825.00 | +0.24% | ¥825.00 | ¥837.00 | ¥820.00 | 17.00K |
| 2026-09-02 | ¥823.00 | +0.73% | ¥817.00 | ¥826.00 | ¥817.00 | 15.30K |
| 2026-09-01 | ¥817.00 | +1.74% | ¥807.00 | ¥821.00 | ¥806.00 | 27.10K |
| 2026-08-31 | ¥803.00 | 0.00% | ¥802.00 | ¥807.00 | ¥797.00 | 47.20K |
| 2026-08-28 | ¥803.00 | +1.26% | ¥799.00 | ¥805.00 | ¥796.00 | 29.90K |
| 2026-08-27 | ¥793.00 | -0.38% | ¥803.00 | ¥803.00 | ¥793.00 | 25.20K |
| 2026-08-26 | ¥796.00 | -0.25% | ¥798.00 | ¥800.00 | ¥796.00 | 21.50K |
| 2026-08-25 | ¥798.00 | -0.50% | ¥800.00 | ¥802.00 | ¥795.00 | 19.90K |
| 2026-08-24 | ¥802.00 | +0.25% | ¥800.00 | ¥804.00 | ¥795.00 | 18.70K |
| 2026-08-21 | ¥800.00 | +0.88% | ¥794.00 | ¥800.00 | ¥794.00 | 11.30K |
| 2026-08-20 | ¥793.00 | -0.50% | ¥800.00 | ¥804.00 | ¥793.00 | 17.60K |
| 2026-08-19 | ¥797.00 | +0.38% | ¥795.00 | ¥798.00 | ¥790.00 | 28.60K |
| 2026-08-18 | ¥794.00 | -2.46% | ¥811.00 | ¥813.00 | ¥794.00 | 58.10K |
| 2026-08-17 | ¥814.00 | -0.37% | ¥820.00 | ¥828.00 | ¥814.00 | 23.80K |
| 2026-08-14 | ¥817.00 | +1.87% | ¥813.00 | ¥817.00 | ¥806.00 | 29.70K |
| 2026-08-13 | ¥802.00 | -2.79% | ¥810.00 | ¥810.00 | ¥788.00 | 128.40K |
| 2026-08-12 | ¥825.00 | 0.00% | ¥829.00 | ¥838.00 | ¥823.00 | 40.80K |
| 2026-08-10 | ¥825.00 | -0.12% | ¥837.00 | ¥837.00 | ¥825.00 | 15.20K |
| 2026-08-07 | ¥826.00 | +0.61% | ¥820.00 | ¥832.00 | ¥820.00 | 11.00K |
| 2026-08-06 | ¥821.00 | -0.73% | ¥827.00 | ¥830.00 | ¥821.00 | 18.60K |
| 2026-08-05 | ¥827.00 | -0.72% | ¥835.00 | ¥839.00 | ¥827.00 | 15.80K |
| 2026-08-04 | ¥833.00 | -0.83% | ¥845.00 | ¥845.00 | ¥833.00 | 5.70K |
| 2026-08-03 | ¥840.00 | +1.08% | ¥845.00 | ¥845.00 | ¥825.00 | 13.20K |
| 2026-07-31 | ¥831.00 | -1.66% | ¥848.00 | ¥848.00 | ¥830.00 | 13.90K |
| 2026-07-30 | ¥845.00 | 0.00% | ¥844.00 | ¥845.00 | ¥834.00 | 3.50K |
| 2026-07-29 | ¥845.00 | +2.92% | ¥822.00 | ¥845.00 | ¥822.00 | 9.10K |
| 2026-07-28 | ¥821.00 | -3.41% | ¥850.00 | ¥859.00 | ¥820.00 | 29.40K |
| 2026-07-27 | ¥850.00 | +1.07% | ¥841.00 | ¥850.00 | ¥839.00 | 12.20K |
| 2026-07-24 | ¥841.00 | -0.71% | ¥850.00 | ¥854.00 | ¥841.00 | 8.10K |
| 2026-07-23 | ¥847.00 | -1.40% | ¥860.00 | ¥860.00 | ¥847.00 | 5.40K |
| 2026-07-22 | ¥859.00 | +0.23% | ¥857.00 | ¥860.00 | ¥847.00 | 8.90K |
| 2026-07-21 | ¥857.00 | +1.42% | ¥840.00 | ¥857.00 | ¥840.00 | 13.10K |
| 2026-07-17 | ¥845.00 | +0.48% | ¥847.00 | ¥857.00 | ¥837.00 | 9.70K |
| 2026-07-16 | ¥841.00 | -1.64% | ¥859.00 | ¥861.00 | ¥840.00 | 20.30K |
| 2026-07-15 | ¥855.00 | +0.12% | ¥860.00 | ¥860.00 | ¥847.00 | 7.80K |
| 2026-07-14 | ¥854.00 | +0.47% | ¥861.00 | ¥862.00 | ¥850.00 | 9.60K |
| 2026-07-13 | ¥850.00 | -0.58% | ¥850.00 | ¥860.00 | ¥850.00 | 10.60K |
| 2026-07-10 | ¥855.00 | -0.35% | ¥858.00 | ¥861.00 | ¥855.00 | 5.50K |
| 2026-07-09 | ¥858.00 | -0.12% | ¥858.00 | ¥867.00 | ¥855.00 | 5.30K |
| 2026-07-08 | ¥859.00 | -0.81% | ¥873.00 | ¥875.00 | ¥858.00 | 13.10K |
| 2026-07-07 | ¥866.00 | -0.80% | ¥903.00 | ¥903.00 | ¥866.00 | 36.70K |
| 2026-07-06 | ¥873.00 | +1.51% | ¥861.00 | ¥878.00 | ¥861.00 | 18.90K |
| 2026-07-03 | ¥860.00 | +2.26% | ¥841.00 | ¥863.00 | ¥841.00 | 21.00K |
| 2026-07-02 | ¥841.00 | +1.94% | ¥839.00 | ¥845.00 | ¥825.00 | 9.40K |
| 2026-07-01 | ¥825.00 | +0.12% | ¥836.00 | ¥836.00 | ¥825.00 | 7.60K |
| 2026-06-30 | ¥824.00 | -2.14% | ¥848.00 | ¥848.00 | ¥824.00 | 11.80K |
| 2026-06-29 | ¥842.00 | +2.31% | ¥825.00 | ¥850.00 | ¥823.00 | 21.40K |
| 2026-06-26 | ¥823.00 | -0.12% | ¥824.00 | ¥834.00 | ¥823.00 | 10.90K |
| 2026-06-25 | ¥824.00 | +0.12% | ¥830.00 | ¥837.00 | ¥824.00 | 8.20K |
| 2026-06-24 | ¥823.00 | +1.23% | ¥822.00 | ¥842.00 | ¥822.00 | 14.30K |
| 2026-06-23 | ¥813.00 | -2.87% | ¥837.00 | ¥838.00 | ¥813.00 | 25.60K |
| 2026-06-22 | ¥837.00 | +1.33% | ¥823.00 | ¥841.00 | ¥823.00 | 13.60K |
| 2026-06-19 | ¥826.00 | +1.85% | ¥816.00 | ¥830.00 | ¥810.00 | 22.80K |
| 2026-06-18 | ¥811.00 | -0.49% | ¥815.00 | ¥822.00 | ¥811.00 | 12.90K |
| 2026-06-17 | ¥815.00 | +1.12% | ¥806.00 | ¥821.00 | ¥806.00 | 9.50K |
| 2026-06-16 | ¥806.00 | -0.49% | ¥810.00 | ¥816.00 | ¥801.00 | 22.50K |
| 2026-06-15 | ¥810.00 | +1.63% | ¥797.00 | ¥810.00 | ¥797.00 | 11.70K |
| 2026-06-12 | ¥797.00 | +1.27% | ¥796.00 | ¥802.00 | ¥786.00 | 10.90K |
| 2026-06-11 | ¥787.00 | -2.24% | ¥805.00 | ¥805.00 | ¥784.00 | 39.30K |
| 2026-06-10 | ¥805.00 | +1.00% | ¥797.00 | ¥807.00 | ¥797.00 | 10.60K |
| 2026-06-09 | ¥797.00 | +0.13% | ¥797.00 | ¥802.00 | ¥789.00 | 23.90K |
| 2026-06-08 | ¥796.00 | -1.49% | ¥804.00 | ¥807.00 | ¥793.00 | 17.30K |
| 2026-06-05 | ¥808.00 | +0.87% | ¥809.00 | ¥819.00 | ¥805.00 | 12.30K |
| 2026-06-04 | ¥801.00 | -0.99% | ¥804.00 | ¥810.00 | ¥796.00 | 7.20K |
| 2026-06-03 | ¥809.00 | +1.00% | ¥801.00 | ¥810.00 | ¥790.00 | 16.20K |
| 2026-06-02 | ¥801.00 | -0.37% | ¥813.00 | ¥815.00 | ¥795.00 | 35.20K |
| 2026-06-01 | ¥804.00 | -2.55% | ¥823.00 | ¥823.00 | ¥788.00 | 55.30K |
| 2026-05-29 | ¥825.00 | -2.37% | ¥839.00 | ¥843.00 | ¥825.00 | 47.70K |
| 2026-05-28 | ¥845.00 | +0.12% | ¥848.00 | ¥852.00 | ¥836.00 | 29.90K |
| 2026-05-27 | ¥844.00 | -0.71% | ¥849.00 | ¥849.00 | ¥836.00 | 12.60K |
| 2026-05-26 | ¥850.00 | +1.19% | ¥840.00 | ¥850.00 | ¥840.00 | 10.40K |
| 2026-05-25 | ¥840.00 | -0.83% | ¥843.00 | ¥847.00 | ¥838.00 | 21.00K |