Skip to main content
logo
Mos Food Services, Inc. (TYO:8153)
Japan flag Japan · Delayed Price · Currency is JPY
4,335.00
+40.00 (0.93%)
Nov 4, 2026, 3:30 PM JST

Mos Food Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20264,295.004,385.004,290.004,335.004,335.000.93%150,700
Nov 2, 20264,300.004,325.004,245.004,295.004,295.000.12%121,000
Oct 30, 20264,190.004,290.004,185.004,290.004,290.003.50%142,900
Oct 29, 20264,100.004,150.004,050.004,145.004,145.001.22%274,000
Oct 28, 20264,230.004,230.004,095.004,095.004,095.00-3.08%111,400
Oct 27, 20264,225.004,290.004,215.004,225.004,225.00-1.63%135,700
Oct 26, 20264,215.004,315.004,190.004,295.004,295.001.78%173,300
Oct 23, 20264,150.004,285.004,150.004,220.004,220.003.30%229,500
Oct 22, 20264,055.004,115.004,025.004,085.004,085.000.74%107,900
Oct 21, 20264,105.004,115.004,050.004,055.004,055.00-1.10%144,600
Oct 20, 20264,050.004,100.004,045.004,100.004,100.001.74%178,700
Oct 19, 20264,010.004,045.003,990.004,030.004,030.001.26%134,400
Oct 16, 20263,970.004,005.003,960.003,980.003,980.00-0.38%145,300
Oct 15, 20263,920.003,995.003,900.003,995.003,995.002.44%195,900
Oct 14, 20263,920.003,925.003,885.003,900.003,900.00-0.38%106,700
Oct 13, 20263,930.003,950.003,870.003,915.003,915.000.51%117,900
Oct 9, 20263,875.003,940.003,860.003,895.003,895.000.78%256,600
Oct 8, 20263,820.003,865.003,775.003,865.003,865.001.31%141,900
Oct 7, 20263,800.003,840.003,770.003,815.003,815.000.79%130,800
Oct 6, 20263,805.003,810.003,765.003,785.003,785.000.26%93,000
Oct 5, 20263,795.003,815.003,775.003,775.003,775.00-0.53%89,800
Oct 2, 20263,810.003,830.003,780.003,795.003,795.00-1.04%90,400
Oct 1, 20263,780.003,855.003,770.003,835.003,835.000.92%141,200
Sep 30, 20263,805.003,840.003,735.003,800.003,800.00-0.39%173,300
Sep 29, 20263,830.003,840.003,785.003,815.003,815.00-1.11%349,800
Sep 28, 20263,900.003,915.003,855.003,875.003,858.00-0.64%641,700
Sep 25, 20263,920.003,935.003,890.003,900.003,882.89-0.38%335,800
Sep 24, 20263,950.003,960.003,900.003,915.003,897.82-1.14%311,600
Sep 18, 20264,010.004,010.003,940.003,960.003,942.63-1.25%401,100
Sep 17, 20263,975.004,040.003,970.004,010.003,992.411.26%312,600
Sep 16, 20263,960.004,005.003,950.003,960.003,942.63-0.13%216,600
Sep 15, 20264,000.004,015.003,965.003,965.003,947.61-0.13%258,300
Sep 14, 20263,975.003,990.003,935.003,970.003,952.581.15%266,800
Sep 11, 20263,930.003,965.003,910.003,925.003,907.78-0.38%199,700
Sep 10, 20263,935.003,955.003,920.003,940.003,922.710.13%168,100
Sep 9, 20263,930.003,970.003,915.003,935.003,917.740.13%142,300
Sep 8, 20263,895.003,945.003,850.003,930.003,912.761.68%137,800
Sep 7, 20263,885.003,900.003,850.003,865.003,848.04-1.02%177,900
Sep 4, 20263,890.003,915.003,875.003,905.003,887.87-0.13%134,400
Sep 3, 20263,900.003,925.003,885.003,910.003,892.850.39%118,800
Sep 2, 20263,920.003,935.003,895.003,895.003,877.91-0.89%111,400
Sep 1, 20263,935.003,970.003,920.003,930.003,912.760.13%122,000
Aug 31, 20264,000.004,005.003,920.003,925.003,907.78-1.38%191,400
Aug 28, 20263,930.003,990.003,915.003,980.003,962.540.63%98,100
Aug 27, 20263,950.003,990.003,925.003,955.003,937.65-1.00%83,800
Aug 26, 20263,965.004,005.003,950.003,995.003,977.470.50%73,100
Aug 25, 20263,980.004,020.003,970.003,975.003,957.560.51%64,200
Aug 24, 20263,940.003,975.003,915.003,955.003,937.650.38%70,200
Aug 21, 20263,900.003,955.003,890.003,940.003,922.711.16%89,900
Aug 20, 20263,860.003,905.003,845.003,895.003,877.911.04%85,900