Ohsho Food Service Corp. (TYO:9936)
Japan · Delayed Price · Currency is JPY 2,761.00
-22.00 (-0.79%)
Jun 16, 2026, 11:03 AM JST
Ohsho Food Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2,783.00 | 2,783.00 | 2,755.00 | 2,767.00 | - | -0.57% | 81,800 |
| Jun 15, 2026 | 2,780.00 | 2,809.00 | 2,770.00 | 2,783.00 | 2,783.00 | 1.16% | 273,000 |
| Jun 12, 2026 | 2,715.00 | 2,759.00 | 2,701.00 | 2,751.00 | 2,751.00 | 1.18% | 334,700 |
| Jun 11, 2026 | 2,703.00 | 2,736.00 | 2,702.00 | 2,719.00 | 2,719.00 | 1.64% | 292,200 |
| Jun 10, 2026 | 2,640.00 | 2,683.00 | 2,626.00 | 2,675.00 | 2,675.00 | 2.88% | 279,000 |
| Jun 9, 2026 | 2,626.00 | 2,642.00 | 2,599.00 | 2,600.00 | 2,600.00 | -0.84% | 249,800 |
| Jun 8, 2026 | 2,634.00 | 2,665.00 | 2,608.00 | 2,622.00 | 2,622.00 | 0.42% | 287,200 |
| Jun 5, 2026 | 2,614.00 | 2,643.00 | 2,610.00 | 2,611.00 | 2,611.00 | 0.42% | 277,800 |
| Jun 4, 2026 | 2,630.00 | 2,645.00 | 2,599.00 | 2,600.00 | 2,600.00 | -1.37% | 275,800 |
| Jun 3, 2026 | 2,632.00 | 2,651.00 | 2,622.00 | 2,636.00 | 2,636.00 | 0.42% | 201,300 |
| Jun 2, 2026 | 2,656.00 | 2,666.00 | 2,616.00 | 2,625.00 | 2,625.00 | -2.13% | 354,000 |
| Jun 1, 2026 | 2,698.00 | 2,698.00 | 2,656.00 | 2,682.00 | 2,682.00 | -0.59% | 199,800 |
| May 29, 2026 | 2,680.00 | 2,727.00 | 2,680.00 | 2,698.00 | 2,698.00 | 0.45% | 277,900 |
| May 28, 2026 | 2,712.00 | 2,745.00 | 2,670.00 | 2,686.00 | 2,686.00 | -0.37% | 268,700 |
| May 27, 2026 | 2,680.00 | 2,696.00 | 2,664.00 | 2,696.00 | 2,696.00 | 0.30% | 241,000 |
| May 26, 2026 | 2,707.00 | 2,718.00 | 2,685.00 | 2,688.00 | 2,688.00 | -0.70% | 245,100 |
| May 25, 2026 | 2,755.00 | 2,759.00 | 2,701.00 | 2,707.00 | 2,707.00 | -2.31% | 332,300 |
| May 22, 2026 | 2,785.00 | 2,787.00 | 2,741.00 | 2,771.00 | 2,771.00 | -1.42% | 286,000 |
| May 21, 2026 | 2,806.00 | 2,811.00 | 2,780.00 | 2,811.00 | 2,811.00 | 0.18% | 170,300 |
| May 20, 2026 | 2,803.00 | 2,829.00 | 2,780.00 | 2,806.00 | 2,806.00 | 0.04% | 222,500 |
| May 19, 2026 | 2,777.00 | 2,807.00 | 2,739.00 | 2,805.00 | 2,805.00 | 1.96% | 332,700 |
| May 18, 2026 | 2,818.00 | 2,820.00 | 2,733.00 | 2,751.00 | 2,751.00 | -2.89% | 499,100 |
| May 15, 2026 | 2,850.00 | 2,850.00 | 2,820.00 | 2,833.00 | 2,833.00 | -0.07% | 213,200 |
| May 14, 2026 | 2,868.00 | 2,870.00 | 2,821.00 | 2,835.00 | 2,835.00 | -1.15% | 206,700 |
| May 13, 2026 | 2,830.00 | 2,885.00 | 2,830.00 | 2,868.00 | 2,868.00 | 1.81% | 230,000 |
| May 12, 2026 | 2,830.00 | 2,840.00 | 2,810.00 | 2,817.00 | 2,817.00 | -0.91% | 239,200 |
| May 11, 2026 | 2,837.00 | 2,864.00 | 2,831.00 | 2,843.00 | 2,843.00 | -0.25% | 248,900 |
| May 8, 2026 | 2,913.00 | 2,919.00 | 2,850.00 | 2,850.00 | 2,850.00 | -1.59% | 347,900 |
| May 7, 2026 | 2,936.00 | 2,949.00 | 2,893.00 | 2,896.00 | 2,896.00 | -1.43% | 352,300 |
| May 1, 2026 | 2,925.00 | 2,946.00 | 2,912.00 | 2,938.00 | 2,938.00 | 0.34% | 151,200 |
| Apr 30, 2026 | 2,940.00 | 2,940.00 | 2,911.00 | 2,928.00 | 2,928.00 | -0.95% | 214,000 |
| Apr 28, 2026 | 2,950.00 | 2,956.00 | 2,934.00 | 2,956.00 | 2,956.00 | 0.20% | 157,300 |
| Apr 27, 2026 | 2,928.00 | 2,972.00 | 2,920.00 | 2,950.00 | 2,950.00 | 0.72% | 185,600 |
| Apr 24, 2026 | 2,960.00 | 2,960.00 | 2,922.00 | 2,929.00 | 2,929.00 | -0.58% | 170,800 |
| Apr 23, 2026 | 2,950.00 | 2,960.00 | 2,936.00 | 2,946.00 | 2,946.00 | -0.47% | 210,500 |
| Apr 22, 2026 | 3,000.00 | 3,005.00 | 2,960.00 | 2,960.00 | 2,960.00 | -1.04% | 199,400 |
| Apr 21, 2026 | 3,040.00 | 3,045.00 | 2,991.00 | 2,991.00 | 2,991.00 | -1.45% | 161,200 |
| Apr 20, 2026 | 3,030.00 | 3,035.00 | 3,010.00 | 3,035.00 | 3,035.00 | 0.17% | 100,400 |
| Apr 17, 2026 | 3,005.00 | 3,035.00 | 3,005.00 | 3,030.00 | 3,030.00 | 0.66% | 126,700 |
| Apr 16, 2026 | 3,025.00 | 3,035.00 | 3,005.00 | 3,010.00 | 3,010.00 | -0.17% | 149,900 |
| Apr 15, 2026 | 3,000.00 | 3,020.00 | 2,992.00 | 3,015.00 | 3,015.00 | 1.41% | 211,700 |
| Apr 14, 2026 | 3,005.00 | 3,025.00 | 2,973.00 | 2,973.00 | 2,973.00 | -1.56% | 370,200 |
| Apr 13, 2026 | 3,020.00 | 3,030.00 | 3,005.00 | 3,020.00 | 3,020.00 | -0.17% | 152,600 |
| Apr 10, 2026 | 3,070.00 | 3,090.00 | 3,020.00 | 3,025.00 | 3,025.00 | -1.47% | 229,300 |
| Apr 9, 2026 | 3,105.00 | 3,125.00 | 3,070.00 | 3,070.00 | 3,070.00 | -1.44% | 147,100 |
| Apr 8, 2026 | 3,115.00 | 3,130.00 | 3,100.00 | 3,115.00 | 3,115.00 | 0.65% | 136,400 |
| Apr 7, 2026 | 3,075.00 | 3,100.00 | 3,075.00 | 3,095.00 | 3,095.00 | 0.65% | 129,900 |
| Apr 6, 2026 | 3,095.00 | 3,100.00 | 3,065.00 | 3,075.00 | 3,075.00 | -0.49% | 129,500 |
| Apr 3, 2026 | 3,090.00 | 3,105.00 | 3,075.00 | 3,090.00 | 3,090.00 | -0.32% | 102,800 |
| Apr 2, 2026 | 3,120.00 | 3,135.00 | 3,080.00 | 3,100.00 | 3,100.00 | -0.48% | 122,400 |