Skip to main content
logo
Ohsho Food Service Corp. (TYO:9936)
Japan flag Japan · Delayed Price · Currency is JPY
2,688.00
-19.00 (-0.70%)
May 26, 2026, 3:30 PM JST

Ohsho Food Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,755.002,759.002,701.002,707.002,707.00-2.31%332,300
May 22, 20262,785.002,787.002,741.002,771.002,771.00-1.42%286,000
May 21, 20262,806.002,811.002,780.002,811.002,811.000.18%170,300
May 20, 20262,803.002,829.002,780.002,806.002,806.000.04%222,500
May 19, 20262,777.002,807.002,739.002,805.002,805.001.96%332,700
May 18, 20262,818.002,820.002,733.002,751.002,751.00-2.89%499,100
May 15, 20262,850.002,850.002,820.002,833.002,833.00-0.07%213,200
May 14, 20262,868.002,870.002,821.002,835.002,835.00-1.15%206,700
May 13, 20262,830.002,885.002,830.002,868.002,868.001.81%230,000
May 12, 20262,830.002,840.002,810.002,817.002,817.00-0.91%239,200
May 11, 20262,837.002,864.002,831.002,843.002,843.00-0.25%248,900
May 8, 20262,913.002,919.002,850.002,850.002,850.00-1.59%347,900
May 7, 20262,936.002,949.002,893.002,896.002,896.00-1.43%352,300
May 1, 20262,925.002,946.002,912.002,938.002,938.000.34%151,200
Apr 30, 20262,940.002,940.002,911.002,928.002,928.00-0.95%214,000
Apr 28, 20262,950.002,956.002,934.002,956.002,956.000.20%157,300
Apr 27, 20262,928.002,972.002,920.002,950.002,950.000.72%185,600
Apr 24, 20262,960.002,960.002,922.002,929.002,929.00-0.58%170,800
Apr 23, 20262,950.002,960.002,936.002,946.002,946.00-0.47%210,500
Apr 22, 20263,000.003,005.002,960.002,960.002,960.00-1.04%199,400
Apr 21, 20263,040.003,045.002,991.002,991.002,991.00-1.45%161,200
Apr 20, 20263,030.003,035.003,010.003,035.003,035.000.17%100,400
Apr 17, 20263,005.003,035.003,005.003,030.003,030.000.66%126,700
Apr 16, 20263,025.003,035.003,005.003,010.003,010.00-0.17%149,900
Apr 15, 20263,000.003,020.002,992.003,015.003,015.001.41%211,700
Apr 14, 20263,005.003,025.002,973.002,973.002,973.00-1.56%370,200
Apr 13, 20263,020.003,030.003,005.003,020.003,020.00-0.17%152,600
Apr 10, 20263,070.003,090.003,020.003,025.003,025.00-1.47%229,300
Apr 9, 20263,105.003,125.003,070.003,070.003,070.00-1.44%147,100
Apr 8, 20263,115.003,130.003,100.003,115.003,115.000.65%136,400
Apr 7, 20263,075.003,100.003,075.003,095.003,095.000.65%129,900
Apr 6, 20263,095.003,100.003,065.003,075.003,075.00-0.49%129,500
Apr 3, 20263,090.003,105.003,075.003,090.003,090.00-0.32%102,800
Apr 2, 20263,120.003,135.003,080.003,100.003,100.00-0.48%122,400
Apr 1, 20263,080.003,115.003,070.003,115.003,115.000.81%149,600
Mar 31, 20263,090.003,110.003,075.003,090.003,090.000.82%172,600
Mar 30, 20263,060.003,085.003,030.003,065.003,065.00-1.83%423,900
Mar 27, 20263,160.003,170.003,130.003,150.003,122.000.16%809,800
Mar 26, 20263,150.003,165.003,135.003,145.003,117.040.32%403,500
Mar 25, 20263,155.003,165.003,135.003,135.003,107.13-0.32%287,400
Mar 24, 20263,105.003,145.003,105.003,145.003,117.041.94%235,000
Mar 23, 20263,090.003,090.003,060.003,085.003,057.58-0.48%461,500
Mar 19, 20263,125.003,145.003,100.003,100.003,072.44-1.74%334,200
Mar 18, 20263,140.003,155.003,130.003,155.003,126.961.28%170,100
Mar 17, 20263,090.003,135.003,090.003,115.003,087.310.65%144,900
Mar 16, 20263,100.003,120.003,090.003,095.003,067.490.16%214,800
Mar 13, 20263,090.003,130.003,090.003,090.003,062.53-0.48%206,100
Mar 12, 20263,135.003,140.003,090.003,105.003,077.40-1.11%333,800
Mar 11, 20263,160.003,170.003,140.003,140.003,112.09-0.48%178,900
Mar 10, 20263,205.003,205.003,145.003,155.003,126.96-0.63%177,700