Skip to main content
logo
Ohsho Food Service Corp. (TYO:9936)
Japan flag Japan · Delayed Price · Currency is JPY
3,135.00
-10.00 (-0.32%)
Mar 25, 2026, 3:30 PM JST

Ohsho Food Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20263,155.003,165.003,145.003,155.00-0.32%164,000
Mar 24, 20263,105.003,145.003,105.003,145.003,145.001.94%235,000
Mar 23, 20263,090.003,090.003,060.003,085.003,085.00-0.48%461,500
Mar 19, 20263,125.003,145.003,100.003,100.003,100.00-1.74%334,200
Mar 18, 20263,140.003,155.003,130.003,155.003,155.001.28%170,100
Mar 17, 20263,090.003,135.003,090.003,115.003,115.000.65%144,900
Mar 16, 20263,100.003,120.003,090.003,095.003,095.000.16%214,800
Mar 13, 20263,090.003,130.003,090.003,090.003,090.00-0.48%206,100
Mar 12, 20263,135.003,140.003,090.003,105.003,105.00-1.11%333,800
Mar 11, 20263,160.003,170.003,140.003,140.003,140.00-0.48%178,900
Mar 10, 20263,205.003,205.003,145.003,155.003,155.00-0.63%177,700
Mar 9, 20263,135.003,180.003,120.003,175.003,175.00-0.16%236,900
Mar 6, 20263,160.003,185.003,140.003,180.003,180.000.63%144,900
Mar 5, 20263,200.003,215.003,160.003,160.003,160.000.32%177,300
Mar 4, 20263,160.003,165.003,120.003,150.003,150.00-0.94%251,700
Mar 3, 20263,205.003,215.003,175.003,180.003,180.00-0.93%201,200
Mar 2, 20263,225.003,255.003,210.003,210.003,210.00-1.23%186,600
Feb 27, 20263,245.003,250.003,205.003,250.003,250.001.25%127,500
Feb 26, 20263,245.003,260.003,210.003,210.003,210.00-1.08%189,700
Feb 25, 20263,225.003,250.003,220.003,245.003,245.000.62%122,300
Feb 24, 20263,200.003,240.003,185.003,225.003,225.001.10%122,200
Feb 20, 20263,225.003,230.003,190.003,190.003,190.00-1.54%111,100
Feb 19, 20263,215.003,250.003,210.003,240.003,240.000.93%87,400
Feb 18, 20263,215.003,230.003,205.003,210.003,210.000.47%70,600
Feb 17, 20263,210.003,225.003,195.003,195.003,195.00-0.62%86,300
Feb 16, 20263,225.003,235.003,200.003,215.003,215.00-0.31%108,200
Feb 13, 20263,250.003,260.003,220.003,225.003,225.00-0.31%98,000
Feb 12, 20263,225.003,250.003,215.003,235.003,235.000.15%89,400
Feb 10, 20263,195.003,240.003,185.003,230.003,230.001.10%95,700
Feb 9, 20263,200.003,200.003,160.003,195.003,195.000.47%102,800
Feb 6, 20263,170.003,180.003,155.003,180.003,180.000.47%98,200
Feb 5, 20263,180.003,185.003,160.003,165.003,165.000.48%133,600
Feb 4, 20263,170.003,180.003,150.003,150.003,150.00-0.94%135,000
Feb 3, 20263,175.003,195.003,165.003,180.003,180.000.16%114,700
Feb 2, 20263,220.003,240.003,160.003,175.003,175.000.79%177,600
Jan 30, 20263,160.003,165.003,130.003,150.003,150.000.48%110,300
Jan 29, 20263,150.003,155.003,125.003,135.003,135.00-0.79%147,900
Jan 28, 20263,200.003,205.003,155.003,160.003,160.00-1.25%163,900
Jan 27, 20263,225.003,230.003,200.003,200.003,200.00-1.08%115,200
Jan 26, 20263,260.003,270.003,235.003,235.003,235.00-0.15%104,900
Jan 23, 20263,230.003,260.003,230.003,240.003,240.000.31%68,800
Jan 22, 20263,210.003,235.003,210.003,230.003,230.000.78%79,100
Jan 21, 20263,255.003,255.003,205.003,205.003,205.00-1.99%151,300
Jan 20, 20263,225.003,280.003,225.003,270.003,270.001.40%114,100
Jan 19, 20263,220.003,240.003,215.003,225.003,225.000.31%76,800
Jan 16, 20263,235.003,240.003,215.003,215.003,215.00-0.62%82,700
Jan 15, 20263,255.003,255.003,230.003,235.003,235.00-0.15%80,800
Jan 14, 20263,235.003,250.003,225.003,240.003,240.000.31%80,200
Jan 13, 20263,260.003,265.003,220.003,230.003,230.00-0.15%159,200
Jan 9, 20263,240.003,265.003,235.003,235.003,235.000.31%117,600