Skip to main content
logo
Mos Food Services, Inc. (TYO:8153)
Japan flag Japan · Delayed Price · Currency is JPY
3,905.00
-10.00 (-0.26%)
Sep 25, 2026, 11:30 AM JST

Mos Food Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,920.003,935.003,890.003,900.00--0.38%192,000
Sep 24, 20263,950.003,960.003,900.003,915.003,915.00-1.14%311,600
Sep 18, 20264,010.004,010.003,940.003,960.003,960.00-1.25%401,100
Sep 17, 20263,975.004,040.003,970.004,010.004,010.001.26%312,600
Sep 16, 20263,960.004,005.003,950.003,960.003,960.00-0.13%216,600
Sep 15, 20264,000.004,015.003,965.003,965.003,965.00-0.13%258,300
Sep 14, 20263,975.003,990.003,935.003,970.003,970.001.15%266,800
Sep 11, 20263,930.003,965.003,910.003,925.003,925.00-0.38%199,700
Sep 10, 20263,935.003,955.003,920.003,940.003,940.000.13%168,100
Sep 9, 20263,930.003,970.003,915.003,935.003,935.000.13%142,300
Sep 8, 20263,895.003,945.003,850.003,930.003,930.001.68%137,800
Sep 7, 20263,885.003,900.003,850.003,865.003,865.00-1.02%177,900
Sep 4, 20263,890.003,915.003,875.003,905.003,905.00-0.13%134,400
Sep 3, 20263,900.003,925.003,885.003,910.003,910.000.39%118,800
Sep 2, 20263,920.003,935.003,895.003,895.003,895.00-0.89%111,400
Sep 1, 20263,935.003,970.003,920.003,930.003,930.000.13%122,000
Aug 31, 20264,000.004,005.003,920.003,925.003,925.00-1.38%191,400
Aug 28, 20263,930.003,990.003,915.003,980.003,980.000.63%98,100
Aug 27, 20263,950.003,990.003,925.003,955.003,955.00-1.00%83,800
Aug 26, 20263,965.004,005.003,950.003,995.003,995.000.50%73,100
Aug 25, 20263,980.004,020.003,970.003,975.003,975.000.51%64,200
Aug 24, 20263,940.003,975.003,915.003,955.003,955.000.38%70,200
Aug 21, 20263,900.003,955.003,890.003,940.003,940.001.16%89,900
Aug 20, 20263,860.003,905.003,845.003,895.003,895.001.04%85,900
Aug 19, 20263,820.003,875.003,780.003,855.003,855.001.72%128,700
Aug 18, 20263,770.003,825.003,755.003,790.003,790.000.26%96,500
Aug 17, 20263,820.003,830.003,780.003,780.003,780.00-0.40%84,200
Aug 14, 20263,770.003,815.003,760.003,795.003,795.000.40%89,700
Aug 13, 20263,750.003,790.003,745.003,780.003,780.000.93%81,300
Aug 12, 20263,780.003,795.003,745.003,745.003,745.000.13%113,500
Aug 10, 20263,690.003,770.003,635.003,740.003,740.00-192,300
Aug 7, 20263,700.003,770.003,675.003,740.003,740.002.05%124,600
Aug 6, 20263,700.003,715.003,650.003,665.003,665.00-0.14%80,200
Aug 5, 20263,715.003,735.003,670.003,670.003,670.00-2.00%116,100
Aug 4, 20263,795.003,800.003,725.003,745.003,745.00-1.45%102,000
Aug 3, 20263,850.003,860.003,785.003,800.003,800.00-1.43%103,800
Jul 31, 20263,905.003,935.003,855.003,855.003,855.00-3.75%107,300
Jul 30, 20264,070.004,080.003,975.004,005.004,005.00-1.23%121,500
Jul 29, 20263,940.004,100.003,920.004,055.004,055.003.71%165,500
Jul 28, 20263,850.003,910.003,835.003,910.003,910.002.09%79,400
Jul 27, 20263,795.003,830.003,795.003,830.003,830.001.73%99,100
Jul 24, 20263,710.003,775.003,705.003,765.003,765.000.40%68,400
Jul 23, 20263,755.003,765.003,730.003,750.003,750.00-1.19%65,400
Jul 22, 20263,790.003,800.003,745.003,795.003,795.00-0.52%86,400
Jul 21, 20263,875.003,895.003,800.003,815.003,815.00-0.13%83,000
Jul 17, 20263,820.003,860.003,810.003,820.003,820.001.60%81,400
Jul 16, 20263,785.003,820.003,760.003,760.003,760.00-0.66%63,600
Jul 15, 20263,805.003,820.003,765.003,785.003,785.00-0.13%60,500
Jul 14, 20263,795.003,840.003,785.003,790.003,790.000.66%60,700
Jul 13, 20263,770.003,790.003,745.003,765.003,765.000.53%58,200