Delica Foods Holdings Co., Ltd. - 3392.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	838	827	827	842	820	72,900
September 05, 2025	831	839	839	845	826	72,800
September 04, 2025	835	826	826	835	821	40,700
September 03, 2025	835	831	831	845	830	37,900
September 02, 2025	825	834	834	836	825	41,200
September 01, 2025	835	825	825	838	802	76,900
August 29, 2025	805	838	838	845	805	132,300
August 28, 2025	803	805	805	820	800	57,900
August 27, 2025	800	800	800	806	794	57,600
August 26, 2025	805	804	804	833	801	134,300
August 25, 2025	815	805	805	818	800	89,300
August 22, 2025	800	804	804	804	797	38,400
August 21, 2025	795	798	798	800	791	44,600
August 20, 2025	793	795	795	796	790	49,200
August 19, 2025	800	797	797	812	792	69,000
August 18, 2025	806	800	799	812	796	82,800
August 15, 2025	772	803	803	814	772	113,600
August 14, 2025	781	772	772	792	763	166,400
August 13, 2025	811	804	804	817	784	206,600
August 12, 2025	818	824	824	865	812	897,300
August 08, 2025	728	728	728	728	728	114,000
August 07, 2025	612	628	628	628	612	44,800
August 06, 2025	606	611	611	611	604	14,100
August 05, 2025	600	606	606	606	600	12,300
August 04, 2025	600	604	604	604	599	15,100
August 01, 2025	601	604	604	604	599	19,800
July 31, 2025	600	600	600	600	597	24,900
July 30, 2025	596	599	599	599	596	4,900
July 29, 2025	600	596	596	600	596	11,000
July 28, 2025	599	599	599	600	597	10,200
July 25, 2025	596	599	599	599	596	8,000
July 24, 2025	598	597	597	600	597	6,700
July 23, 2025	599	598	598	600	597	14,100
July 22, 2025	597	598	598	598	596	7,400
July 18, 2025	598	597	597	598	596	8,000
July 17, 2025	598	599	599	599	596	14,900
July 16, 2025	597	599	599	599	597	9,700
July 15, 2025	599	599	599	599	598	6,700
July 14, 2025	600	596	596	600	596	19,200
July 11, 2025	598	599	599	599	597	7,800
July 10, 2025	598	598	598	599	596	7,500
July 09, 2025	598	597	597	599	596	11,500
July 08, 2025	595	596	596	596	592	9,600
July 07, 2025	597	594	594	600	584	50,600
July 04, 2025	599	596	596	600	596	18,100
July 03, 2025	599	599	599	599	597	13,900
July 02, 2025	599	599	599	600	596	17,700
July 01, 2025	600	599	599	600	597	18,400
June 30, 2025	597	599	599	599	595	16,100
June 27, 2025	598	596	596	598	594	14,400
June 26, 2025	598	596	596	598	595	8,400
June 25, 2025	598	598	598	598	594	12,600
June 24, 2025	595	594	594	596	594	8,700
June 23, 2025	596	596	596	598	596	5,000
June 20, 2025	599	597	597	601	596	22,200
June 19, 2025	597	597	597	598	595	11,100
June 18, 2025	596	596	596	596	594	10,800
June 17, 2025	596	596	596	596	593	12,200
June 16, 2025	598	596	596	598	594	15,000
June 13, 2025	600	594	594	600	592	23,900

Delica Foods Holdings Co., Ltd. (3392.T) JPX