Skip to main content
logo
Ohsho Food Service Corp. (TYO:9936)
Japan flag Japan · Delayed Price · Currency is JPY
2,948.00
+5.00 (0.17%)
Sep 4, 2026, 3:30 PM JST

Ohsho Food Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,942.002,964.002,931.002,948.002,948.000.17%268,000
Sep 3, 20262,961.002,975.002,940.002,943.002,943.00-0.07%248,300
Sep 2, 20262,940.002,957.002,930.002,945.002,945.00-0.41%230,800
Sep 1, 20262,967.002,984.002,944.002,957.002,957.00-0.14%239,700
Aug 31, 20263,005.003,005.002,961.002,961.002,961.00-0.97%321,100
Aug 28, 20262,950.002,990.002,946.002,990.002,990.000.74%177,400
Aug 27, 20262,955.002,984.002,943.002,968.002,968.00-0.24%175,400
Aug 26, 20262,980.002,995.002,971.002,975.002,975.000.03%172,100
Aug 25, 20262,989.003,005.002,974.002,974.002,974.000.07%160,600
Aug 24, 20262,963.002,990.002,960.002,972.002,972.000.64%182,900
Aug 21, 20262,931.002,976.002,931.002,953.002,953.000.96%258,000
Aug 20, 20262,911.002,925.002,887.002,925.002,925.001.56%293,200
Aug 19, 20262,865.002,888.002,828.002,880.002,880.001.69%273,500
Aug 18, 20262,820.002,832.002,801.002,832.002,832.000.43%242,700
Aug 17, 20262,859.002,859.002,820.002,820.002,820.00-2.12%370,300
Aug 14, 20262,876.002,889.002,863.002,881.002,881.00-0.38%232,200
Aug 13, 20262,880.002,892.002,876.002,892.002,892.000.45%203,100
Aug 12, 20262,894.002,897.002,865.002,879.002,879.00-0.35%203,100
Aug 10, 20262,901.002,901.002,863.002,889.002,889.000.24%222,600
Aug 7, 20262,890.002,912.002,869.002,882.002,882.000.17%201,200
Aug 6, 20262,870.002,886.002,843.002,877.002,877.000.66%216,500
Aug 5, 20262,866.002,882.002,846.002,858.002,858.00-0.28%212,700
Aug 4, 20262,920.002,920.002,859.002,866.002,866.00-1.95%297,100
Aug 3, 20262,931.002,943.002,863.002,923.002,923.00-3.21%458,000
Jul 31, 20263,005.003,035.002,999.003,020.003,020.00-1.79%229,200
Jul 30, 20263,125.003,140.003,065.003,075.003,075.00-1.28%232,300
Jul 29, 20263,050.003,155.003,050.003,115.003,115.002.98%399,500
Jul 28, 20263,030.003,035.003,000.003,025.003,025.000.67%196,600
Jul 27, 20262,966.003,015.002,966.003,005.003,005.002.18%195,800
Jul 24, 20262,907.002,956.002,903.002,941.002,941.000.93%129,200
Jul 23, 20262,921.002,937.002,908.002,914.002,914.00-1.05%135,900
Jul 22, 20262,927.002,952.002,910.002,945.002,945.000.20%188,100
Jul 21, 20262,980.003,005.002,931.002,939.002,939.00-1.08%223,600
Jul 17, 20262,974.003,010.002,966.002,971.002,971.000.75%263,000
Jul 16, 20262,923.002,962.002,921.002,949.002,949.000.92%134,600
Jul 15, 20262,946.002,950.002,911.002,922.002,922.00-0.61%205,900
Jul 14, 20262,950.002,973.002,940.002,940.002,940.000.48%187,500
Jul 13, 20262,930.002,938.002,916.002,926.002,926.000.38%148,400
Jul 10, 20262,928.002,936.002,911.002,915.002,915.00-0.48%215,200
Jul 9, 20262,954.002,954.002,929.002,929.002,929.00-0.85%214,800
Jul 8, 20262,956.002,965.002,936.002,954.002,954.000.24%223,200
Jul 7, 20262,925.002,961.002,906.002,947.002,947.000.89%202,800
Jul 6, 20262,899.002,932.002,895.002,921.002,921.001.07%151,700
Jul 3, 20262,935.002,948.002,885.002,890.002,890.00-0.86%185,300
Jul 2, 20262,875.002,933.002,875.002,915.002,915.002.60%254,000
Jul 1, 20262,828.002,842.002,797.002,841.002,841.00-0.32%211,800
Jun 30, 20262,870.002,877.002,842.002,850.002,850.00-0.59%238,900
Jun 29, 20262,824.002,873.002,818.002,867.002,867.002.10%276,400
Jun 26, 20262,798.002,827.002,779.002,808.002,808.000.90%219,000
Jun 25, 20262,754.002,792.002,745.002,783.002,783.001.35%193,600