Skip to main content
logo
Mos Food Services, Inc. (TYO:8153)
Japan flag Japan · Delayed Price · Currency is JPY
4,215.00
+10.00 (0.24%)
Mar 5, 2026, 3:30 PM JST

Mos Food Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 20264,205.004,235.004,175.004,235.004,235.000.83%59,900
Jan 7, 20264,225.004,260.004,200.004,200.004,200.00-1.06%56,800
Jan 6, 20264,235.004,250.004,210.004,245.004,245.000.35%50,600
Jan 5, 20264,250.004,280.004,220.004,230.004,230.00-0.47%56,700
Dec 30, 20254,265.004,280.004,245.004,250.004,250.00-0.12%44,800
Dec 29, 20254,285.004,285.004,230.004,255.004,255.00-0.70%66,800
Dec 26, 20254,265.004,295.004,260.004,285.004,285.000.71%45,300
Dec 25, 20254,235.004,260.004,235.004,255.004,255.000.12%31,300
Dec 24, 20254,295.004,295.004,240.004,250.004,250.00-0.47%33,000
Dec 23, 20254,245.004,280.004,240.004,270.004,270.000.47%35,400
Dec 22, 20254,280.004,300.004,225.004,250.004,250.00-0.70%55,500
Dec 19, 20254,320.004,330.004,275.004,280.004,280.00-0.58%52,900
Dec 18, 20254,260.004,325.004,235.004,305.004,305.001.65%40,600
Dec 17, 20254,330.004,330.004,230.004,235.004,235.00-2.19%58,000