Skip to main content
logo
Mos Food Services, Inc. (TYO:8153)
Japan flag Japan · Delayed Price · Currency is JPY
4,290.00
+15.00 (0.35%)
Mar 25, 2026, 3:30 PM JST

Mos Food Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20264,280.004,320.004,275.004,300.00-0.58%170,400
Mar 24, 20264,215.004,280.004,215.004,275.004,275.002.40%192,200
Mar 23, 20264,210.004,210.004,165.004,175.004,175.00-1.30%280,700
Mar 19, 20264,235.004,265.004,230.004,230.004,230.00-0.82%152,200
Mar 18, 20264,235.004,265.004,215.004,265.004,265.001.07%135,900
Mar 17, 20264,220.004,250.004,220.004,220.004,220.000.72%75,100
Mar 16, 20264,165.004,210.004,155.004,190.004,190.000.48%149,100
Mar 13, 20264,150.004,195.004,150.004,170.004,170.000.36%136,700
Mar 12, 20264,200.004,205.004,150.004,155.004,155.00-1.77%146,800
Mar 11, 20264,230.004,255.004,210.004,230.004,230.000.12%84,800
Mar 10, 20264,250.004,265.004,210.004,225.004,225.00-0.24%119,800
Mar 9, 20264,160.004,255.004,135.004,235.004,235.000.71%165,300
Mar 6, 20264,215.004,215.004,140.004,205.004,205.00-0.24%105,000
Mar 5, 20264,270.004,275.004,215.004,215.004,215.000.24%99,200
Mar 4, 20264,135.004,210.004,085.004,205.004,205.001.20%152,200
Mar 3, 20264,220.004,220.004,155.004,155.004,155.00-2.12%139,900
Mar 2, 20264,270.004,285.004,240.004,245.004,245.00-0.70%87,500
Feb 27, 20264,315.004,315.004,270.004,275.004,275.00-0.35%110,600
Feb 26, 20264,335.004,350.004,285.004,290.004,290.00-1.04%105,800
Feb 25, 20264,290.004,345.004,265.004,335.004,335.001.52%105,300
Feb 24, 20264,235.004,290.004,220.004,270.004,270.000.83%110,400
Feb 20, 20264,325.004,325.004,225.004,235.004,235.00-2.42%150,500
Feb 19, 20264,335.004,370.004,310.004,340.004,340.000.23%64,700
Feb 18, 20264,390.004,410.004,330.004,330.004,330.00-0.57%52,000
Feb 17, 20264,345.004,410.004,310.004,355.004,355.000.69%93,500
Feb 16, 20264,415.004,430.004,285.004,325.004,325.00-0.80%144,800
Feb 13, 20264,380.004,405.004,315.004,360.004,360.00-0.23%67,400
Feb 12, 20264,370.004,380.004,340.004,370.004,370.00-76,000
Feb 10, 20264,305.004,375.004,295.004,370.004,370.001.75%89,900
Feb 9, 20264,310.004,315.004,280.004,295.004,295.000.47%49,600
Feb 6, 20264,315.004,320.004,265.004,275.004,275.00-0.58%43,100
Feb 5, 20264,280.004,310.004,260.004,300.004,300.001.06%55,300
Feb 4, 20264,230.004,270.004,225.004,255.004,255.00-40,800
Feb 3, 20264,245.004,275.004,230.004,255.004,255.000.24%61,000
Feb 2, 20264,245.004,270.004,230.004,245.004,245.000.71%58,300
Jan 30, 20264,230.004,230.004,180.004,215.004,215.000.36%46,600
Jan 29, 20264,170.004,205.004,130.004,200.004,200.000.48%62,300
Jan 28, 20264,250.004,250.004,180.004,180.004,180.00-1.88%61,000
Jan 27, 20264,280.004,295.004,260.004,260.004,260.00-1.05%42,900
Jan 26, 20264,310.004,325.004,275.004,305.004,305.000.23%58,400
Jan 23, 20264,280.004,310.004,280.004,295.004,295.000.35%37,000
Jan 22, 20264,270.004,320.004,260.004,280.004,280.000.23%46,900
Jan 21, 20264,300.004,305.004,255.004,270.004,270.00-1.39%54,800
Jan 20, 20264,280.004,330.004,280.004,330.004,330.001.05%47,400
Jan 19, 20264,300.004,325.004,285.004,285.004,285.000.23%53,700
Jan 16, 20264,215.004,280.004,195.004,275.004,275.001.30%48,800
Jan 15, 20264,235.004,250.004,215.004,220.004,220.00-0.24%38,100
Jan 14, 20264,225.004,250.004,215.004,230.004,230.00-50,300
Jan 13, 20264,255.004,270.004,225.004,230.004,230.00-0.24%63,300
Jan 9, 20264,245.004,265.004,230.004,240.004,240.000.12%43,100