Mos Food Services, Inc. (TYO:8153)
Japan · Delayed Price · Currency is JPY 3,970.00
+70.00 (1.79%)
Oct 15, 2026, 1:18 PM JST
Mos Food Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3,900.00 | 3,975.00 | 3,900.00 | 3,970.00 | 3,970.00 | 1.79% | 110,000 |
| Oct 14, 2026 | 3,920.00 | 3,925.00 | 3,885.00 | 3,900.00 | 3,900.00 | -0.38% | 106,700 |
| Oct 13, 2026 | 3,930.00 | 3,950.00 | 3,870.00 | 3,915.00 | 3,915.00 | 0.51% | 117,900 |
| Oct 9, 2026 | 3,875.00 | 3,940.00 | 3,860.00 | 3,895.00 | 3,895.00 | 0.78% | 256,600 |
| Oct 8, 2026 | 3,820.00 | 3,865.00 | 3,775.00 | 3,865.00 | 3,865.00 | 1.31% | 141,900 |
| Oct 7, 2026 | 3,800.00 | 3,840.00 | 3,770.00 | 3,815.00 | 3,815.00 | 0.79% | 130,800 |
| Oct 6, 2026 | 3,805.00 | 3,810.00 | 3,765.00 | 3,785.00 | 3,785.00 | 0.26% | 93,000 |
| Oct 5, 2026 | 3,795.00 | 3,815.00 | 3,775.00 | 3,775.00 | 3,775.00 | -0.53% | 89,800 |
| Oct 2, 2026 | 3,810.00 | 3,830.00 | 3,780.00 | 3,795.00 | 3,795.00 | -1.04% | 90,400 |
| Oct 1, 2026 | 3,780.00 | 3,855.00 | 3,770.00 | 3,835.00 | 3,835.00 | 0.92% | 141,200 |
| Sep 30, 2026 | 3,805.00 | 3,840.00 | 3,735.00 | 3,800.00 | 3,800.00 | -0.39% | 125,000 |
| Sep 29, 2026 | 3,830.00 | 3,840.00 | 3,785.00 | 3,815.00 | 3,815.00 | -1.11% | 349,800 |
| Sep 28, 2026 | 3,900.00 | 3,915.00 | 3,855.00 | 3,875.00 | 3,858.00 | -0.64% | 641,700 |
| Sep 25, 2026 | 3,920.00 | 3,935.00 | 3,890.00 | 3,900.00 | 3,882.89 | -0.38% | 335,800 |
| Sep 24, 2026 | 3,950.00 | 3,960.00 | 3,900.00 | 3,915.00 | 3,897.82 | -1.14% | 311,600 |
| Sep 18, 2026 | 4,010.00 | 4,010.00 | 3,940.00 | 3,960.00 | 3,942.63 | -1.25% | 401,100 |
| Sep 17, 2026 | 3,975.00 | 4,040.00 | 3,970.00 | 4,010.00 | 3,992.41 | 1.26% | 312,600 |
| Sep 16, 2026 | 3,960.00 | 4,005.00 | 3,950.00 | 3,960.00 | 3,942.63 | -0.13% | 216,600 |
| Sep 15, 2026 | 4,000.00 | 4,015.00 | 3,965.00 | 3,965.00 | 3,947.61 | -0.13% | 258,300 |
| Sep 14, 2026 | 3,975.00 | 3,990.00 | 3,935.00 | 3,970.00 | 3,952.58 | 1.15% | 266,800 |
| Sep 11, 2026 | 3,930.00 | 3,965.00 | 3,910.00 | 3,925.00 | 3,907.78 | -0.38% | 199,700 |
| Sep 10, 2026 | 3,935.00 | 3,955.00 | 3,920.00 | 3,940.00 | 3,922.71 | 0.13% | 168,100 |
| Sep 9, 2026 | 3,930.00 | 3,970.00 | 3,915.00 | 3,935.00 | 3,917.74 | 0.13% | 142,300 |
| Sep 8, 2026 | 3,895.00 | 3,945.00 | 3,850.00 | 3,930.00 | 3,912.76 | 1.68% | 137,800 |
| Sep 7, 2026 | 3,885.00 | 3,900.00 | 3,850.00 | 3,865.00 | 3,848.04 | -1.02% | 177,900 |
| Sep 4, 2026 | 3,890.00 | 3,915.00 | 3,875.00 | 3,905.00 | 3,887.87 | -0.13% | 134,400 |
| Sep 3, 2026 | 3,900.00 | 3,925.00 | 3,885.00 | 3,910.00 | 3,892.85 | 0.39% | 118,800 |
| Sep 2, 2026 | 3,920.00 | 3,935.00 | 3,895.00 | 3,895.00 | 3,877.91 | -0.89% | 111,400 |
| Sep 1, 2026 | 3,935.00 | 3,970.00 | 3,920.00 | 3,930.00 | 3,912.76 | 0.13% | 122,000 |
| Aug 31, 2026 | 4,000.00 | 4,005.00 | 3,920.00 | 3,925.00 | 3,907.78 | -1.38% | 191,400 |
| Aug 28, 2026 | 3,930.00 | 3,990.00 | 3,915.00 | 3,980.00 | 3,962.54 | 0.63% | 98,100 |
| Aug 27, 2026 | 3,950.00 | 3,990.00 | 3,925.00 | 3,955.00 | 3,937.65 | -1.00% | 83,800 |
| Aug 26, 2026 | 3,965.00 | 4,005.00 | 3,950.00 | 3,995.00 | 3,977.47 | 0.50% | 73,100 |
| Aug 25, 2026 | 3,980.00 | 4,020.00 | 3,970.00 | 3,975.00 | 3,957.56 | 0.51% | 64,200 |
| Aug 24, 2026 | 3,940.00 | 3,975.00 | 3,915.00 | 3,955.00 | 3,937.65 | 0.38% | 70,200 |
| Aug 21, 2026 | 3,900.00 | 3,955.00 | 3,890.00 | 3,940.00 | 3,922.71 | 1.16% | 89,900 |
| Aug 20, 2026 | 3,860.00 | 3,905.00 | 3,845.00 | 3,895.00 | 3,877.91 | 1.04% | 85,900 |
| Aug 19, 2026 | 3,820.00 | 3,875.00 | 3,780.00 | 3,855.00 | 3,838.09 | 1.72% | 128,700 |
| Aug 18, 2026 | 3,770.00 | 3,825.00 | 3,755.00 | 3,790.00 | 3,773.37 | 0.26% | 96,500 |
| Aug 17, 2026 | 3,820.00 | 3,830.00 | 3,780.00 | 3,780.00 | 3,763.42 | -0.40% | 84,200 |
| Aug 14, 2026 | 3,770.00 | 3,815.00 | 3,760.00 | 3,795.00 | 3,778.35 | 0.40% | 89,700 |
| Aug 13, 2026 | 3,750.00 | 3,790.00 | 3,745.00 | 3,780.00 | 3,763.42 | 0.93% | 81,300 |
| Aug 12, 2026 | 3,780.00 | 3,795.00 | 3,745.00 | 3,745.00 | 3,728.57 | 0.13% | 113,500 |
| Aug 10, 2026 | 3,690.00 | 3,770.00 | 3,635.00 | 3,740.00 | 3,723.59 | - | 192,300 |
| Aug 7, 2026 | 3,700.00 | 3,770.00 | 3,675.00 | 3,740.00 | 3,723.59 | 2.05% | 124,600 |
| Aug 6, 2026 | 3,700.00 | 3,715.00 | 3,650.00 | 3,665.00 | 3,648.92 | -0.14% | 80,200 |
| Aug 5, 2026 | 3,715.00 | 3,735.00 | 3,670.00 | 3,670.00 | 3,653.90 | -2.00% | 116,100 |
| Aug 4, 2026 | 3,795.00 | 3,800.00 | 3,725.00 | 3,745.00 | 3,728.57 | -1.45% | 102,000 |
| Aug 3, 2026 | 3,850.00 | 3,860.00 | 3,785.00 | 3,800.00 | 3,783.33 | -1.43% | 103,800 |
| Jul 31, 2026 | 3,905.00 | 3,935.00 | 3,855.00 | 3,855.00 | 3,838.09 | -3.75% | 107,300 |