DELICA FOODS HOLDINGS CO. LTD.(JP:3392)
Â¥715.00-5.00 (-0.69%)
JP:3392
DELICA FOODS HOLDINGS CO. LTD. historical prices
Â¥715.00
At close:-5.00 (-0.69%)
Want to see JP:3392 full AI Analyst Report?
DELICA FOODS HOLDINGS CO. LTD. (3392) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 712.00 | 720.00 | 709.00 | 715.00 | 715.00 | -0.69% | 21,100 | 0.77 |
| Nov 10, 2026 | 714.00 | 722.00 | 714.00 | 720.00 | 720.00 | +2.86% | 11,200 | 0.38 |
| Nov 09, 2026 | 701.00 | 715.00 | 701.00 | 708.00 | 708.00 | +1.14% | 14,400 | 0.48 |
| Nov 06, 2026 | 701.00 | 709.00 | 696.00 | 700.00 | 700.00 | -3.05% | 64,900 | 2.25 |
| Nov 05, 2026 | 710.00 | 725.00 | 710.00 | 722.00 | 722.00 | +1.55% | 15,000 | 0.52 |
| Nov 04, 2026 | 720.00 | 720.00 | 705.00 | 711.00 | 711.00 | -0.56% | 33,000 | 1.16 |
| Nov 03, 2026 | 715.00 | 716.00 | 707.00 | 715.00 | 715.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 713.00 | 716.00 | 707.00 | 715.00 | 715.00 | 0.00% | 22,700 | 0.79 |
| Oct 30, 2026 | 709.00 | 720.00 | 708.00 | 715.00 | 715.00 | +0.99% | 32,000 | 1.13 |
| Oct 29, 2026 | 715.00 | 715.00 | 708.00 | 708.00 | 708.00 | -0.28% | 16,000 | 0.57 |
| Oct 28, 2026 | 717.00 | 719.00 | 710.00 | 710.00 | 710.00 | -0.42% | 13,600 | 0.48 |
| Oct 27, 2026 | 714.00 | 716.00 | 711.00 | 713.00 | 713.00 | -0.14% | 13,800 | 0.49 |
| Oct 26, 2026 | 710.00 | 718.00 | 709.00 | 714.00 | 714.00 | +0.56% | 16,200 | 0.58 |
| Oct 23, 2026 | 721.00 | 721.00 | 709.00 | 710.00 | 710.00 | -2.20% | 24,700 | 0.88 |
| Oct 22, 2026 | 718.00 | 728.00 | 716.00 | 726.00 | 726.00 | +1.11% | 22,700 | 0.82 |
| Oct 21, 2026 | 709.00 | 718.00 | 709.00 | 718.00 | 718.00 | +1.27% | 28,000 | 1.02 |
| Oct 20, 2026 | 717.00 | 717.00 | 709.00 | 709.00 | 709.00 | -0.56% | 28,900 | 1.06 |
| Oct 19, 2026 | 715.00 | 716.00 | 708.00 | 713.00 | 713.00 | -0.42% | 29,900 | 1.12 |
| Oct 16, 2026 | 720.00 | 722.00 | 714.00 | 716.00 | 716.00 | -0.56% | 53,700 | 2.05 |
| Oct 15, 2026 | 732.00 | 740.00 | 712.00 | 720.00 | 720.00 | -4.89% | 122,900 | 5.08 |
| Oct 14, 2026 | 755.00 | 758.00 | 752.00 | 757.00 | 757.00 | -0.79% | 14,600 | 0.60 |
| Oct 13, 2026 | 766.00 | 766.00 | 750.00 | 763.00 | 763.00 | -1.29% | 32,200 | 1.34 |
| Oct 12, 2026 | 773.00 | 789.00 | 747.00 | 773.00 | 773.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 750.00 | 789.00 | 747.00 | 773.00 | 773.00 | +2.79% | 67,400 | 2.91 |
| Oct 08, 2026 | 760.00 | 760.00 | 751.00 | 752.00 | 752.00 | -1.70% | 24,700 | 1.08 |
| Oct 07, 2026 | 765.00 | 768.00 | 760.00 | 765.00 | 765.00 | +0.13% | 20,600 | 0.91 |
| Oct 06, 2026 | 760.00 | 764.00 | 748.00 | 764.00 | 764.00 | +1.73% | 19,900 | 0.89 |
| Oct 05, 2026 | 756.00 | 756.00 | 746.00 | 751.00 | 751.00 | -0.27% | 17,000 | 0.76 |
| Oct 02, 2026 | 748.00 | 754.00 | 743.00 | 753.00 | 753.00 | +1.07% | 37,600 | 1.68 |
| Oct 01, 2026 | 749.00 | 752.00 | 745.00 | 745.00 | 745.00 | -0.53% | 41,300 | 1.88 |
| Sep 30, 2026 | 760.00 | 760.00 | 744.00 | 749.00 | 749.00 | -1.96% | 63,700 | 2.98 |
| Sep 29, 2026 | 756.00 | 764.00 | 746.00 | 764.00 | 764.00 | 0.00% | 53,500 | 2.59 |
| Sep 28, 2026 | 780.00 | 780.00 | 762.00 | 764.00 | 764.00 | -1.42% | 99,500 | 5.19 |
| Sep 25, 2026 | 777.00 | 784.00 | 771.00 | 775.00 | 775.00 | -0.13% | 50,700 | 2.73 |
| Sep 24, 2026 | 792.00 | 793.00 | 775.00 | 776.00 | 776.00 | -2.14% | 78,000 | 4.41 |
| Sep 23, 2026 | 793.00 | 798.00 | 793.00 | 793.00 | 793.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 793.00 | 798.00 | 793.00 | 793.00 | 793.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 793.00 | 798.00 | 793.00 | 793.00 | 793.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 793.00 | 798.00 | 793.00 | 793.00 | 793.00 | 0.00% | 22,200 | 1.22 |
| Sep 17, 2026 | 804.00 | 804.00 | 793.00 | 793.00 | 793.00 | -1.00% | 39,400 | 2.21 |
| Sep 16, 2026 | 801.00 | 801.00 | 796.00 | 801.00 | 801.00 | -0.25% | 14,300 | 0.80 |
| Sep 15, 2026 | 808.00 | 808.00 | 798.00 | 803.00 | 803.00 | -0.12% | 9,100 | 0.50 |
| Sep 14, 2026 | 800.00 | 810.00 | 800.00 | 804.00 | 804.00 | +0.12% | 12,000 | 0.67 |
| Sep 11, 2026 | 801.00 | 805.00 | 799.00 | 803.00 | 803.00 | 0.00% | 7,900 | 0.43 |
| Sep 10, 2026 | 810.00 | 810.00 | 803.00 | 803.00 | 803.00 | -0.86% | 15,600 | 0.86 |
| Sep 09, 2026 | 811.00 | 813.00 | 806.00 | 810.00 | 810.00 | -0.25% | 11,800 | 0.65 |
| Sep 08, 2026 | 818.00 | 818.00 | 812.00 | 812.00 | 812.00 | -0.73% | 5,500 | 0.29 |
| Sep 07, 2026 | 826.00 | 826.00 | 814.00 | 818.00 | 818.00 | -0.49% | 11,600 | 0.62 |
| Sep 04, 2026 | 832.00 | 832.00 | 821.00 | 822.00 | 822.00 | -0.36% | 12,000 | 0.64 |
| Sep 03, 2026 | 825.00 | 837.00 | 820.00 | 825.00 | 825.00 | +0.24% | 17,000 | 0.90 |
