Mos Food Services, Inc. (TYO:8153)
Japan · Delayed Price · Currency is JPY 3,765.00
+15.00 (0.40%)
Jul 24, 2026, 3:30 PM JST
Mos Food Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 3,490.00 | 3,525.00 | 3,480.00 | 3,505.00 | 3,505.00 | 0.57% | 93,600 |
| Jun 23, 2026 | 3,475.00 | 3,510.00 | 3,460.00 | 3,485.00 | 3,485.00 | - | 90,500 |
| Jun 22, 2026 | 3,500.00 | 3,510.00 | 3,470.00 | 3,485.00 | 3,485.00 | -1.27% | 104,700 |
| Jun 19, 2026 | 3,570.00 | 3,585.00 | 3,530.00 | 3,530.00 | 3,530.00 | -1.12% | 109,500 |
| Jun 18, 2026 | 3,595.00 | 3,605.00 | 3,550.00 | 3,570.00 | 3,570.00 | -0.70% | 104,600 |
| Jun 17, 2026 | 3,640.00 | 3,655.00 | 3,595.00 | 3,595.00 | 3,595.00 | -0.55% | 67,300 |
| Jun 16, 2026 | 3,610.00 | 3,625.00 | 3,590.00 | 3,615.00 | 3,615.00 | -0.28% | 77,900 |
| Jun 15, 2026 | 3,640.00 | 3,665.00 | 3,625.00 | 3,625.00 | 3,625.00 | -0.41% | 77,800 |
| Jun 12, 2026 | 3,635.00 | 3,680.00 | 3,620.00 | 3,640.00 | 3,640.00 | -0.82% | 133,400 |
| Jun 11, 2026 | 3,630.00 | 3,695.00 | 3,625.00 | 3,670.00 | 3,670.00 | 2.23% | 107,400 |
| Jun 10, 2026 | 3,570.00 | 3,610.00 | 3,530.00 | 3,590.00 | 3,590.00 | 2.43% | 86,100 |
| Jun 9, 2026 | 3,595.00 | 3,610.00 | 3,500.00 | 3,505.00 | 3,505.00 | -2.09% | 120,900 |
| Jun 8, 2026 | 3,525.00 | 3,590.00 | 3,520.00 | 3,580.00 | 3,580.00 | 2.58% | 121,900 |
| Jun 5, 2026 | 3,480.00 | 3,530.00 | 3,480.00 | 3,490.00 | 3,490.00 | 1.16% | 110,700 |
| Jun 4, 2026 | 3,445.00 | 3,475.00 | 3,420.00 | 3,450.00 | 3,450.00 | - | 100,900 |
| Jun 3, 2026 | 3,460.00 | 3,490.00 | 3,430.00 | 3,450.00 | 3,450.00 | -0.29% | 119,800 |
| Jun 2, 2026 | 3,490.00 | 3,495.00 | 3,425.00 | 3,460.00 | 3,460.00 | -1.56% | 157,900 |
| Jun 1, 2026 | 3,555.00 | 3,555.00 | 3,495.00 | 3,515.00 | 3,515.00 | -1.82% | 173,400 |
| May 29, 2026 | 3,585.00 | 3,630.00 | 3,575.00 | 3,580.00 | 3,580.00 | -0.14% | 158,200 |
| May 28, 2026 | 3,580.00 | 3,625.00 | 3,570.00 | 3,585.00 | 3,585.00 | - | 112,500 |
| May 27, 2026 | 3,605.00 | 3,630.00 | 3,560.00 | 3,585.00 | 3,585.00 | -1.10% | 141,400 |
| May 26, 2026 | 3,610.00 | 3,635.00 | 3,595.00 | 3,625.00 | 3,625.00 | 0.28% | 134,800 |
| May 25, 2026 | 3,665.00 | 3,670.00 | 3,610.00 | 3,615.00 | 3,615.00 | -1.36% | 109,000 |
| May 22, 2026 | 3,700.00 | 3,700.00 | 3,645.00 | 3,665.00 | 3,665.00 | -0.95% | 84,500 |
| May 21, 2026 | 3,780.00 | 3,790.00 | 3,700.00 | 3,700.00 | 3,700.00 | -2.12% | 80,300 |
| May 20, 2026 | 3,770.00 | 3,810.00 | 3,755.00 | 3,780.00 | 3,780.00 | 0.40% | 84,100 |
| May 19, 2026 | 3,690.00 | 3,785.00 | 3,685.00 | 3,765.00 | 3,765.00 | 2.45% | 125,000 |
| May 18, 2026 | 3,850.00 | 3,850.00 | 3,615.00 | 3,675.00 | 3,675.00 | -5.53% | 341,600 |
| May 15, 2026 | 3,905.00 | 3,905.00 | 3,870.00 | 3,890.00 | 3,890.00 | -0.38% | 63,500 |