Skip to main content
logo
Mos Food Services, Inc. (TYO:8153)
Japan flag Japan · Delayed Price · Currency is JPY
3,735.00
+20.00 (0.54%)
Jul 6, 2026, 3:30 PM JST

Mos Food Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20263,715.003,745.003,710.003,740.00-1.91%18,900
Jul 2, 20263,660.003,705.003,660.003,670.003,670.001.24%74,400
Jul 1, 20263,640.003,645.003,600.003,625.003,625.00-0.55%80,600
Jun 30, 20263,685.003,715.003,640.003,645.003,645.00-1.09%83,900
Jun 29, 20263,605.003,690.003,600.003,685.003,685.002.79%144,800
Jun 26, 20263,560.003,600.003,555.003,585.003,585.000.99%61,300
Jun 25, 20263,535.003,575.003,515.003,550.003,550.001.28%84,000
Jun 24, 20263,490.003,525.003,480.003,505.003,505.000.57%93,600
Jun 23, 20263,475.003,510.003,460.003,485.003,485.00-90,500
Jun 22, 20263,500.003,510.003,470.003,485.003,485.00-1.27%104,700
Jun 19, 20263,570.003,585.003,530.003,530.003,530.00-1.12%109,500
Jun 18, 20263,595.003,605.003,550.003,570.003,570.00-0.70%104,600
Jun 17, 20263,640.003,655.003,595.003,595.003,595.00-0.55%67,300
Jun 16, 20263,610.003,625.003,590.003,615.003,615.00-0.28%77,900
Jun 15, 20263,640.003,665.003,625.003,625.003,625.00-0.41%77,800
Jun 12, 20263,635.003,680.003,620.003,640.003,640.00-0.82%133,400
Jun 11, 20263,630.003,695.003,625.003,670.003,670.002.23%107,400
Jun 10, 20263,570.003,610.003,530.003,590.003,590.002.43%86,100
Jun 9, 20263,595.003,610.003,500.003,505.003,505.00-2.09%120,900
Jun 8, 20263,525.003,590.003,520.003,580.003,580.002.58%121,900
Jun 5, 20263,480.003,530.003,480.003,490.003,490.001.16%110,700
Jun 4, 20263,445.003,475.003,420.003,450.003,450.00-100,900
Jun 3, 20263,460.003,490.003,430.003,450.003,450.00-0.29%119,800
Jun 2, 20263,490.003,495.003,425.003,460.003,460.00-1.56%157,900
Jun 1, 20263,555.003,555.003,495.003,515.003,515.00-1.82%173,400
May 29, 20263,585.003,630.003,575.003,580.003,580.00-0.14%158,200
May 28, 20263,580.003,625.003,570.003,585.003,585.00-112,500
May 27, 20263,605.003,630.003,560.003,585.003,585.00-1.10%141,400
May 26, 20263,610.003,635.003,595.003,625.003,625.000.28%134,800
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