Skip to main content
logo
Mos Food Services, Inc. (TYO:8153)
Japan flag Japan · Delayed Price · Currency is JPY
3,625.00
+10.00 (0.28%)
May 26, 2026, 3:30 PM JST

Mos Food Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20263,665.003,670.003,610.003,615.003,615.00-1.36%109,000
May 22, 20263,700.003,700.003,645.003,665.003,665.00-0.95%84,500
May 21, 20263,780.003,790.003,700.003,700.003,700.00-2.12%80,300
May 20, 20263,770.003,810.003,755.003,780.003,780.000.40%84,100
May 19, 20263,690.003,785.003,685.003,765.003,765.002.45%125,000
May 18, 20263,850.003,850.003,615.003,675.003,675.00-5.53%341,600
May 15, 20263,905.003,905.003,870.003,890.003,890.00-0.38%63,500
May 14, 20263,905.003,905.003,855.003,905.003,905.000.13%75,700
May 13, 20263,855.003,940.003,855.003,900.003,900.001.83%98,000
May 12, 20263,870.003,885.003,825.003,830.003,830.00-0.91%73,900
May 11, 20263,875.003,885.003,845.003,865.003,865.00-0.77%114,100
May 8, 20263,915.003,930.003,880.003,895.003,895.00-0.38%95,600
May 7, 20263,945.003,960.003,910.003,910.003,910.00-0.89%74,100
May 1, 20263,940.003,965.003,905.003,945.003,945.00-73,300
Apr 30, 20263,950.003,980.003,935.003,945.003,945.00-0.75%93,600
Apr 28, 20263,965.003,975.003,935.003,975.003,975.000.89%88,900
Apr 27, 20263,915.003,975.003,905.003,940.003,940.000.77%79,500
Apr 24, 20263,940.003,945.003,895.003,910.003,910.00-0.64%87,200
Apr 23, 20263,995.003,995.003,930.003,935.003,935.00-1.63%107,400
Apr 22, 20264,045.004,060.003,995.004,000.004,000.00-1.11%97,100
Apr 21, 20264,125.004,130.004,040.004,045.004,045.00-1.94%105,900
Apr 20, 20264,210.004,210.004,120.004,125.004,125.00-1.43%71,600
Apr 17, 20264,265.004,280.004,185.004,185.004,185.00-1.53%65,600
Apr 16, 20264,245.004,265.004,215.004,250.004,250.000.71%85,100
Apr 15, 20264,185.004,225.004,185.004,220.004,220.001.20%58,600
Apr 14, 20264,260.004,285.004,165.004,170.004,170.00-1.77%91,000
Apr 13, 20264,270.004,280.004,225.004,245.004,245.00-0.82%76,500
Apr 10, 20264,370.004,385.004,260.004,280.004,280.00-2.17%131,900
Apr 9, 20264,375.004,430.004,370.004,375.004,375.000.34%106,600
Apr 8, 20264,355.004,375.004,335.004,360.004,360.000.35%97,500
Apr 7, 20264,330.004,350.004,310.004,345.004,345.000.46%75,700
Apr 6, 20264,315.004,330.004,305.004,325.004,325.000.23%69,000
Apr 3, 20264,280.004,315.004,270.004,315.004,315.000.82%62,000
Apr 2, 20264,285.004,315.004,240.004,280.004,280.000.59%114,100
Apr 1, 20264,240.004,260.004,200.004,255.004,255.000.35%126,100
Mar 31, 20264,255.004,300.004,230.004,240.004,240.00-0.35%111,500
Mar 30, 20264,205.004,285.004,200.004,255.004,255.00-0.70%394,600
Mar 27, 20264,340.004,365.004,300.004,300.004,285.00-0.46%711,100
Mar 26, 20264,305.004,350.004,280.004,320.004,304.930.70%397,100
Mar 25, 20264,280.004,320.004,275.004,290.004,275.030.35%266,800
Mar 24, 20264,215.004,280.004,215.004,275.004,260.092.40%192,200
Mar 23, 20264,210.004,210.004,165.004,175.004,160.44-1.30%280,700
Mar 19, 20264,235.004,265.004,230.004,230.004,215.24-0.82%152,200
Mar 18, 20264,235.004,265.004,215.004,265.004,250.121.07%135,900
Mar 17, 20264,220.004,250.004,220.004,220.004,205.280.72%75,100
Mar 16, 20264,165.004,210.004,155.004,190.004,175.380.48%149,100
Mar 13, 20264,150.004,195.004,150.004,170.004,155.450.36%136,700
Mar 12, 20264,200.004,205.004,150.004,155.004,140.51-1.77%146,800
Mar 11, 20264,230.004,255.004,210.004,230.004,215.240.12%84,800
Mar 10, 20264,250.004,265.004,210.004,225.004,210.26-0.24%119,800