Skip to main content
logo
Mos Food Services, Inc. (TYO:8153)
Japan flag Japan · Delayed Price · Currency is JPY
4,295.00
+15.00 (0.35%)
At close: Jan 23, 2026

Mos Food Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 20254,375.004,375.004,325.004,330.004,330.00-0.80%50,800
Dec 15, 20254,300.004,380.004,295.004,365.004,365.002.46%78,600
Dec 12, 20254,220.004,265.004,215.004,260.004,260.001.31%52,500
Dec 11, 20254,230.004,245.004,195.004,205.004,205.00-0.47%41,800
Dec 10, 20254,205.004,250.004,190.004,225.004,225.001.08%60,300
Dec 9, 20254,200.004,215.004,160.004,180.004,180.00-0.48%42,100
Dec 8, 20254,170.004,205.004,170.004,200.004,200.000.36%44,700
Dec 5, 20254,185.004,185.004,160.004,185.004,185.00-40,200
Dec 4, 20254,190.004,210.004,160.004,185.004,185.00-0.36%51,300
Dec 3, 20254,200.004,210.004,170.004,200.004,200.00-54,100
Dec 2, 20254,245.004,245.004,175.004,200.004,200.00-0.59%66,800
Dec 1, 20254,165.004,245.004,165.004,225.004,225.001.56%94,300
Nov 28, 20254,120.004,165.004,120.004,160.004,160.000.60%50,000
Nov 27, 20254,135.004,150.004,125.004,135.004,135.00-0.12%41,900
Nov 26, 20254,100.004,140.004,095.004,140.004,140.001.10%83,500
Nov 25, 20254,075.004,095.004,060.004,095.004,095.000.12%51,200
Nov 21, 20254,050.004,090.004,045.004,090.004,090.001.49%96,000
Nov 20, 20254,060.004,060.004,030.004,030.004,030.00-0.86%60,700
Nov 19, 20254,055.004,075.004,055.004,065.004,065.000.25%65,400
Nov 18, 20254,060.004,070.004,020.004,055.004,055.00-0.12%49,100
Nov 17, 20254,030.004,060.004,020.004,060.004,060.00-62,000
Nov 14, 20254,015.004,060.004,000.004,060.004,060.001.12%86,800
Nov 13, 20253,995.004,015.003,980.004,015.004,015.001.01%52,000
Nov 12, 20253,980.004,035.003,970.003,975.003,975.00-0.13%87,700
Nov 11, 20253,965.004,005.003,950.003,980.003,980.000.51%117,500
Nov 10, 20253,955.003,975.003,915.003,960.003,960.000.64%125,700