Skip to main content
logo
Ohsho Food Service Corp. (TYO:9936)
Japan flag Japan · Delayed Price · Currency is JPY
2,916.00
+49.00 (1.71%)
Oct 15, 2026, 12:44 PM JST

Ohsho Food Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,888.002,921.002,875.002,916.002,916.001.71%149,700
Oct 14, 20262,927.002,932.002,867.002,867.002,867.00-2.22%239,600
Oct 13, 20262,920.002,947.002,908.002,932.002,932.001.07%258,900
Oct 9, 20262,900.002,920.002,894.002,901.002,901.000.48%226,300
Oct 8, 20262,864.002,899.002,842.002,887.002,887.000.80%304,900
Oct 7, 20262,850.002,879.002,850.002,864.002,864.000.21%259,800
Oct 6, 20262,868.002,880.002,842.002,858.002,858.00-0.35%240,300
Oct 5, 20262,880.002,899.002,860.002,868.002,868.00-0.21%253,700
Oct 2, 20262,876.002,889.002,856.002,874.002,874.00-0.45%219,400
Oct 1, 20262,850.002,891.002,849.002,887.002,887.001.37%231,300
Sep 30, 20262,860.002,871.002,831.002,848.002,848.00-1.15%294,600
Sep 29, 20262,900.002,907.002,858.002,881.002,881.00-0.89%520,600
Sep 28, 20262,950.002,956.002,929.002,935.002,907.000.31%716,500
Sep 25, 20262,932.002,946.002,925.002,926.002,898.09-0.14%234,000
Sep 24, 20262,960.002,960.002,925.002,930.002,902.05-0.68%273,500
Sep 18, 20262,935.002,958.002,930.002,950.002,921.860.34%276,700
Sep 17, 20262,943.002,954.002,926.002,940.002,911.950.31%256,900
Sep 16, 20262,950.002,965.002,930.002,931.002,903.04-0.88%384,300
Sep 15, 20263,030.003,030.002,954.002,957.002,928.79-0.97%368,700
Sep 14, 20262,954.002,986.002,933.002,986.002,957.512.02%410,400
Sep 11, 20262,923.002,962.002,920.002,927.002,899.08-0.54%395,800
Sep 10, 20262,962.002,962.002,938.002,943.002,914.92-0.07%292,000
Sep 9, 20262,949.002,968.002,935.002,945.002,916.90-0.88%223,300
Sep 8, 20262,937.002,975.002,917.002,971.002,942.661.50%253,600
Sep 7, 20262,943.002,943.002,917.002,927.002,899.08-0.71%306,800
Sep 4, 20262,942.002,964.002,931.002,948.002,919.880.17%268,000
Sep 3, 20262,961.002,975.002,940.002,943.002,914.92-0.07%248,300
Sep 2, 20262,940.002,957.002,930.002,945.002,916.90-0.41%230,800
Sep 1, 20262,967.002,984.002,944.002,957.002,928.79-0.14%239,700
Aug 31, 20263,005.003,005.002,961.002,961.002,932.75-0.97%321,100
Aug 28, 20262,950.002,990.002,946.002,990.002,961.480.74%177,400
Aug 27, 20262,955.002,984.002,943.002,968.002,939.69-0.24%175,400
Aug 26, 20262,980.002,995.002,971.002,975.002,946.620.03%172,100
Aug 25, 20262,989.003,005.002,974.002,974.002,945.630.07%160,600
Aug 24, 20262,963.002,990.002,960.002,972.002,943.650.64%182,900
Aug 21, 20262,931.002,976.002,931.002,953.002,924.830.96%258,000
Aug 20, 20262,911.002,925.002,887.002,925.002,897.101.56%293,200
Aug 19, 20262,865.002,888.002,828.002,880.002,852.521.69%273,500
Aug 18, 20262,820.002,832.002,801.002,832.002,804.980.43%242,700
Aug 17, 20262,859.002,859.002,820.002,820.002,793.10-2.12%370,300
Aug 14, 20262,876.002,889.002,863.002,881.002,853.52-0.38%232,200
Aug 13, 20262,880.002,892.002,876.002,892.002,864.410.45%203,100
Aug 12, 20262,894.002,897.002,865.002,879.002,851.53-0.35%203,100
Aug 10, 20262,901.002,901.002,863.002,889.002,861.440.24%222,600
Aug 7, 20262,890.002,912.002,869.002,882.002,854.510.17%201,200
Aug 6, 20262,870.002,886.002,843.002,877.002,849.550.66%216,500
Aug 5, 20262,866.002,882.002,846.002,858.002,830.73-0.28%212,700
Aug 4, 20262,920.002,920.002,859.002,866.002,838.66-1.95%297,100
Aug 3, 20262,931.002,943.002,863.002,923.002,895.11-3.21%458,000
Jul 31, 20263,005.003,035.002,999.003,020.002,991.19-1.79%229,200