Skip to main content
logo
Mos Food Services, Inc. (TYO:8153)
Japan flag Japan · Delayed Price · Currency is JPY
4,330.00
-40.00 (-0.92%)
Feb 13, 2026, 10:24 AM JST

Mos Food Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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