Mos Food Services, Inc. (TYO:8153)
Japan · Delayed Price · Currency is JPY 3,905.00
-5.00 (-0.13%)
Sep 4, 2026, 3:30 PM JST
Mos Food Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,890.00 | 3,915.00 | 3,875.00 | 3,905.00 | 3,905.00 | -0.13% | 134,400 |
| Sep 3, 2026 | 3,900.00 | 3,925.00 | 3,885.00 | 3,910.00 | 3,910.00 | 0.39% | 118,800 |
| Sep 2, 2026 | 3,920.00 | 3,935.00 | 3,895.00 | 3,895.00 | 3,895.00 | -0.89% | 111,400 |
| Sep 1, 2026 | 3,935.00 | 3,970.00 | 3,920.00 | 3,930.00 | 3,930.00 | 0.13% | 122,000 |
| Aug 31, 2026 | 4,000.00 | 4,005.00 | 3,920.00 | 3,925.00 | 3,925.00 | -1.38% | 191,400 |
| Aug 28, 2026 | 3,930.00 | 3,990.00 | 3,915.00 | 3,980.00 | 3,980.00 | 0.63% | 98,100 |
| Aug 27, 2026 | 3,950.00 | 3,990.00 | 3,925.00 | 3,955.00 | 3,955.00 | -1.00% | 83,800 |
| Aug 26, 2026 | 3,965.00 | 4,005.00 | 3,950.00 | 3,995.00 | 3,995.00 | 0.50% | 73,100 |
| Aug 25, 2026 | 3,980.00 | 4,020.00 | 3,970.00 | 3,975.00 | 3,975.00 | 0.51% | 64,200 |
| Aug 24, 2026 | 3,940.00 | 3,975.00 | 3,915.00 | 3,955.00 | 3,955.00 | 0.38% | 70,200 |
| Aug 21, 2026 | 3,900.00 | 3,955.00 | 3,890.00 | 3,940.00 | 3,940.00 | 1.16% | 89,900 |
| Aug 20, 2026 | 3,860.00 | 3,905.00 | 3,845.00 | 3,895.00 | 3,895.00 | 1.04% | 85,900 |
| Aug 19, 2026 | 3,820.00 | 3,875.00 | 3,780.00 | 3,855.00 | 3,855.00 | 1.72% | 128,700 |
| Aug 18, 2026 | 3,770.00 | 3,825.00 | 3,755.00 | 3,790.00 | 3,790.00 | 0.26% | 96,500 |
| Aug 17, 2026 | 3,820.00 | 3,830.00 | 3,780.00 | 3,780.00 | 3,780.00 | -0.40% | 84,200 |
| Aug 14, 2026 | 3,770.00 | 3,815.00 | 3,760.00 | 3,795.00 | 3,795.00 | 0.40% | 89,700 |
| Aug 13, 2026 | 3,750.00 | 3,790.00 | 3,745.00 | 3,780.00 | 3,780.00 | 0.93% | 81,300 |
| Aug 12, 2026 | 3,780.00 | 3,795.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.13% | 113,500 |
| Aug 10, 2026 | 3,690.00 | 3,770.00 | 3,635.00 | 3,740.00 | 3,740.00 | - | 192,300 |
| Aug 7, 2026 | 3,700.00 | 3,770.00 | 3,675.00 | 3,740.00 | 3,740.00 | 2.05% | 124,600 |
| Aug 6, 2026 | 3,700.00 | 3,715.00 | 3,650.00 | 3,665.00 | 3,665.00 | -0.14% | 80,200 |
| Aug 5, 2026 | 3,715.00 | 3,735.00 | 3,670.00 | 3,670.00 | 3,670.00 | -2.00% | 116,100 |
| Aug 4, 2026 | 3,795.00 | 3,800.00 | 3,725.00 | 3,745.00 | 3,745.00 | -1.45% | 102,000 |
| Aug 3, 2026 | 3,850.00 | 3,860.00 | 3,785.00 | 3,800.00 | 3,800.00 | -1.43% | 103,800 |
| Jul 31, 2026 | 3,905.00 | 3,935.00 | 3,855.00 | 3,855.00 | 3,855.00 | -3.75% | 107,300 |
| Jul 30, 2026 | 4,070.00 | 4,080.00 | 3,975.00 | 4,005.00 | 4,005.00 | -1.23% | 121,500 |
| Jul 29, 2026 | 3,940.00 | 4,100.00 | 3,920.00 | 4,055.00 | 4,055.00 | 3.71% | 165,500 |
| Jul 28, 2026 | 3,850.00 | 3,910.00 | 3,835.00 | 3,910.00 | 3,910.00 | 2.09% | 79,400 |
| Jul 27, 2026 | 3,795.00 | 3,830.00 | 3,795.00 | 3,830.00 | 3,830.00 | 1.73% | 99,100 |
| Jul 24, 2026 | 3,710.00 | 3,775.00 | 3,705.00 | 3,765.00 | 3,765.00 | 0.40% | 68,400 |
| Jul 23, 2026 | 3,755.00 | 3,765.00 | 3,730.00 | 3,750.00 | 3,750.00 | -1.19% | 65,400 |
| Jul 22, 2026 | 3,790.00 | 3,800.00 | 3,745.00 | 3,795.00 | 3,795.00 | -0.52% | 86,400 |
| Jul 21, 2026 | 3,875.00 | 3,895.00 | 3,800.00 | 3,815.00 | 3,815.00 | -0.13% | 83,000 |
| Jul 17, 2026 | 3,820.00 | 3,860.00 | 3,810.00 | 3,820.00 | 3,820.00 | 1.60% | 81,400 |
| Jul 16, 2026 | 3,785.00 | 3,820.00 | 3,760.00 | 3,760.00 | 3,760.00 | -0.66% | 63,600 |
| Jul 15, 2026 | 3,805.00 | 3,820.00 | 3,765.00 | 3,785.00 | 3,785.00 | -0.13% | 60,500 |
| Jul 14, 2026 | 3,795.00 | 3,840.00 | 3,785.00 | 3,790.00 | 3,790.00 | 0.66% | 60,700 |
| Jul 13, 2026 | 3,770.00 | 3,790.00 | 3,745.00 | 3,765.00 | 3,765.00 | 0.53% | 58,200 |
| Jul 10, 2026 | 3,795.00 | 3,795.00 | 3,730.00 | 3,745.00 | 3,745.00 | -1.45% | 91,700 |
| Jul 9, 2026 | 3,810.00 | 3,830.00 | 3,785.00 | 3,800.00 | 3,800.00 | -0.52% | 74,500 |
| Jul 8, 2026 | 3,810.00 | 3,840.00 | 3,795.00 | 3,820.00 | 3,820.00 | 0.66% | 73,600 |
| Jul 7, 2026 | 3,755.00 | 3,810.00 | 3,750.00 | 3,795.00 | 3,795.00 | 1.61% | 91,200 |
| Jul 6, 2026 | 3,720.00 | 3,760.00 | 3,715.00 | 3,735.00 | 3,735.00 | 0.54% | 78,700 |
| Jul 3, 2026 | 3,715.00 | 3,765.00 | 3,710.00 | 3,715.00 | 3,715.00 | 1.23% | 96,700 |
| Jul 2, 2026 | 3,660.00 | 3,705.00 | 3,660.00 | 3,670.00 | 3,670.00 | 1.24% | 74,400 |
| Jul 1, 2026 | 3,640.00 | 3,645.00 | 3,600.00 | 3,625.00 | 3,625.00 | -0.55% | 80,600 |
| Jun 30, 2026 | 3,685.00 | 3,715.00 | 3,640.00 | 3,645.00 | 3,645.00 | -1.09% | 83,900 |
| Jun 29, 2026 | 3,605.00 | 3,690.00 | 3,600.00 | 3,685.00 | 3,685.00 | 2.79% | 144,800 |
| Jun 26, 2026 | 3,560.00 | 3,600.00 | 3,555.00 | 3,585.00 | 3,585.00 | 0.99% | 61,300 |
| Jun 25, 2026 | 3,535.00 | 3,575.00 | 3,515.00 | 3,550.00 | 3,550.00 | 1.28% | 84,000 |