Stock listing
Tokyo:3392 Delica Foods Holdings Co. Ltd. (デリカフーズホールディングス) 株価
Follow Delica Foods Holdings Co. Ltd. into a list and get an email when it puts out news.
Share price · TSE:3392
¥700.00 JPY -22.00 (-3.0%)
Close on Nov 6, 2026 · Price from Kabutan
- Day range
- ¥696.00 – ¥709.00 JPYNov 6, 2026
- Volume
- 64,900 sharesNov 6, 2026
- Market cap
- ¥11.46B JPYAt the close on Nov 6, 2026 · price × 16.37M shares outstanding
- Traded on an average day
- ¥24.18M JPYMedian day 22,700 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · TSE:3392 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥700.00 | -22.00 | -3.0% | ¥701.00 | ¥709.00 | ¥696.00 | 64,900 | |
| ¥722.00 | +11.00 | +1.5% | ¥710.00 | ¥725.00 | ¥710.00 | 15,000 | |
| ¥711.00 | -4.00 | -0.6% | ¥720.00 | ¥720.00 | ¥705.00 | 33,000 | |
| ¥715.00 | 0.00 | 0.0% | ¥713.00 | ¥716.00 | ¥707.00 | 22,700 | |
| ¥715.00 | +7.00 | +1.0% | ¥709.00 | ¥720.00 | ¥708.00 | 32,000 | |
| ¥708.00 | -2.00 | -0.3% | ¥715.00 | ¥715.00 | ¥708.00 | 16,000 | |
| ¥710.00 | -3.00 | -0.4% | ¥717.00 | ¥719.00 | ¥710.00 | 13,600 | |
| ¥713.00 | -1.00 | -0.1% | ¥714.00 | ¥716.00 | ¥711.00 | 13,800 | |
| ¥714.00 | +4.00 | +0.6% | ¥710.00 | ¥718.00 | ¥709.00 | 16,200 | |
| ¥710.00 | -16.00 | -2.2% | ¥721.00 | ¥721.00 | ¥709.00 | 24,700 | |
| ¥726.00 | +8.00 | +1.1% | ¥718.00 | ¥728.00 | ¥716.00 | 22,700 | |
| ¥718.00 | +9.00 | +1.3% | ¥709.00 | ¥718.00 | ¥709.00 | 28,000 | |
| ¥709.00 | -4.00 | -0.6% | ¥717.00 | ¥717.00 | ¥709.00 | 28,900 | |
| ¥713.00 | -3.00 | -0.4% | ¥715.00 | ¥716.00 | ¥708.00 | 29,900 | |
| ¥716.00 | -4.00 | -0.6% | ¥720.00 | ¥722.00 | ¥714.00 | 53,700 | |
| ¥720.00 | -37.00 | -4.9% | ¥732.00 | ¥740.00 | ¥712.00 | 122,900 | |
| ¥757.00 | -6.00 | -0.8% | ¥755.00 | ¥758.00 | ¥752.00 | 14,600 | |
| ¥763.00 | -10.00 | -1.3% | ¥766.00 | ¥766.00 | ¥750.00 | 32,200 | |
| ¥773.00 | +21.00 | +2.8% | ¥750.00 | ¥789.00 | ¥747.00 | 67,400 | |
| ¥752.00 | -13.00 | -1.7% | ¥760.00 | ¥760.00 | ¥751.00 | 24,700 | |
| ¥765.00 | +1.00 | +0.1% | ¥765.00 | ¥768.00 | ¥760.00 | 20,600 | |
| ¥764.00 | +13.00 | +1.7% | ¥760.00 | ¥764.00 | ¥748.00 | 19,900 | |
| ¥751.00 | -2.00 | -0.3% | ¥756.00 | ¥756.00 | ¥746.00 | 17,000 | |
| ¥753.00 | +8.00 | +1.1% | ¥748.00 | ¥754.00 | ¥743.00 | 37,600 | |
| ¥745.00 | -4.00 | -0.5% | ¥749.00 | ¥752.00 | ¥745.00 | 41,300 | |
| ¥749.00 | -15.00 | -2.0% | ¥760.00 | ¥760.00 | ¥744.00 | 63,700 | |
| ¥764.00 | 0.00 | 0.0% | ¥756.00 | ¥764.00 | ¥746.00 | 53,500 | |
| ¥764.00 | -11.00 | -1.4% | ¥780.00 | ¥780.00 | ¥762.00 | 99,500 | |
| ¥775.00 | -1.00 | -0.1% | ¥777.00 | ¥784.00 | ¥771.00 | 50,700 | |
| ¥776.00 | -17.00 | -2.1% | ¥792.00 | ¥793.00 | ¥775.00 | 78,000 | |
| ¥793.00 | 0.00 | 0.0% | ¥793.00 | ¥798.00 | ¥793.00 | 22,200 | |
| ¥793.00 | -8.00 | -1.0% | ¥804.00 | ¥804.00 | ¥793.00 | 39,400 | |
| ¥801.00 | -2.00 | -0.2% | ¥801.00 | ¥801.00 | ¥796.00 | 14,300 | |
| ¥803.00 | -1.00 | -0.1% | ¥808.00 | ¥808.00 | ¥798.00 | 9,100 | |
| ¥804.00 | +1.00 | +0.1% | ¥800.00 | ¥810.00 | ¥800.00 | 12,000 | |
| ¥803.00 | 0.00 | 0.0% | ¥801.00 | ¥805.00 | ¥799.00 | 7,900 | |
| ¥803.00 | -7.00 | -0.9% | ¥810.00 | ¥810.00 | ¥803.00 | 15,600 | |
| ¥810.00 | -2.00 | -0.2% | ¥811.00 | ¥813.00 | ¥806.00 | 11,800 | |
| ¥812.00 | -6.00 | -0.7% | ¥818.00 | ¥818.00 | ¥812.00 | 5,500 | |
| ¥818.00 | -4.00 | -0.5% | ¥826.00 | ¥826.00 | ¥814.00 | 11,600 | |
| ¥822.00 | -3.00 | -0.4% | ¥832.00 | ¥832.00 | ¥821.00 | 12,000 | |
| ¥825.00 | +2.00 | +0.2% | ¥825.00 | ¥837.00 | ¥820.00 | 17,000 | |
| ¥823.00 | +6.00 | +0.7% | ¥817.00 | ¥826.00 | ¥817.00 | 15,300 | |
| ¥817.00 | +14.00 | +1.7% | ¥807.00 | ¥821.00 | ¥806.00 | 27,100 | |
| ¥803.00 | 0.00 | 0.0% | ¥802.00 | ¥807.00 | ¥797.00 | 47,200 | |
| ¥803.00 | +10.00 | +1.3% | ¥799.00 | ¥805.00 | ¥796.00 | 29,900 | |
| ¥793.00 | -3.00 | -0.4% | ¥803.00 | ¥803.00 | ¥793.00 | 25,200 | |
| ¥796.00 | -2.00 | -0.3% | ¥798.00 | ¥800.00 | ¥796.00 | 21,500 | |
| ¥798.00 | -4.00 | -0.5% | ¥800.00 | ¥802.00 | ¥795.00 | 19,900 | |
| ¥802.00 | +2.00 | +0.3% | ¥800.00 | ¥804.00 | ¥795.00 | 18,700 | |
| ¥800.00 | +7.00 | +0.9% | ¥794.00 | ¥800.00 | ¥794.00 | 11,300 | |
| ¥793.00 | -4.00 | -0.5% | ¥800.00 | ¥804.00 | ¥793.00 | 17,600 | |
| ¥797.00 | +3.00 | +0.4% | ¥795.00 | ¥798.00 | ¥790.00 | 28,600 | |
| ¥794.00 | -20.00 | -2.5% | ¥811.00 | ¥813.00 | ¥794.00 | 58,100 | |
| ¥814.00 | -3.00 | -0.4% | ¥820.00 | ¥828.00 | ¥814.00 | 23,800 | |
| ¥817.00 | +15.00 | +1.9% | ¥813.00 | ¥817.00 | ¥806.00 | 29,700 | |
| ¥802.00 | -23.00 | -2.8% | ¥810.00 | ¥810.00 | ¥788.00 | 128,400 | |
| ¥825.00 | 0.00 | 0.0% | ¥829.00 | ¥838.00 | ¥823.00 | 40,800 | |
| ¥825.00 | -1.00 | -0.1% | ¥837.00 | ¥837.00 | ¥825.00 | 15,200 | |
| ¥826.00 | +5.00 | +0.6% | ¥820.00 | ¥832.00 | ¥820.00 | 11,000 | |
| ¥821.00 | -6.00 | -0.7% | ¥827.00 | ¥830.00 | ¥821.00 | 18,600 |
- Ticker
- Tokyo:3392
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 13, 2026
TABLE-Delica Foods Holdings -2025/26 group results
Latest deck · May 21, 2026
FY2026 Earnings Presentation
Earnings · 47 slides
Latest news
Decks
FY2026 Earnings Presentation
Earnings · 47 slides · May 21, 2026
Delica Foods Holdings Co. Ltd. on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 4 in the last 12 months · 5 in all · newest May 13, 2026 · oldest 2025
- Decks
- 1 deck · latest May 21, 2026
Log in to ask 6ix AI your own questions about Delica Foods Holdings Co. Ltd.