Skip to main content
logo
Mos Food Services, Inc. (TYO:8153)
Japan flag Japan · Delayed Price · Currency is JPY
3,795.00
+15.00 (0.40%)
Aug 14, 2026, 3:30 PM JST

Mos Food Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 20263,795.003,795.003,730.003,745.003,745.00-1.45%91,700
Jul 9, 20263,810.003,830.003,785.003,800.003,800.00-0.52%74,500
Jul 8, 20263,810.003,840.003,795.003,820.003,820.000.66%73,600
Jul 7, 20263,755.003,810.003,750.003,795.003,795.001.61%91,200
Jul 6, 20263,720.003,760.003,715.003,735.003,735.000.54%78,700
Jul 3, 20263,715.003,765.003,710.003,715.003,715.001.23%96,700
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