Skip to main content
logo
Ohsho Food Service Corp. (TYO:9936)
Japan flag Japan · Delayed Price · Currency is JPY
2,918.00
+28.00 (0.97%)
Jul 6, 2026, 3:24 PM JST

Ohsho Food Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,935.002,948.002,931.002,936.00-0.72%58,600
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
Jun 24, 20262,731.002,775.002,731.002,746.002,746.000.48%228,600
Jun 23, 20262,727.002,735.002,706.002,733.002,733.000.22%201,600
Jun 22, 20262,734.002,747.002,725.002,727.002,727.00-0.26%156,000
Jun 19, 20262,719.002,746.002,704.002,734.002,734.000.48%203,200
Jun 18, 20262,702.002,726.002,688.002,721.002,721.000.44%199,700
Jun 17, 20262,763.002,767.002,709.002,709.002,709.00-0.91%219,700
Jun 16, 20262,783.002,783.002,725.002,734.002,734.00-1.76%294,600
Jun 15, 20262,780.002,809.002,770.002,783.002,783.001.16%273,000
Jun 12, 20262,715.002,759.002,701.002,751.002,751.001.18%334,700
Jun 11, 20262,703.002,736.002,702.002,719.002,719.001.64%292,200
Jun 10, 20262,640.002,683.002,626.002,675.002,675.002.88%279,000
Jun 9, 20262,626.002,642.002,599.002,600.002,600.00-0.84%249,800
Jun 8, 20262,634.002,665.002,608.002,622.002,622.000.42%287,200
Jun 5, 20262,614.002,643.002,610.002,611.002,611.000.42%277,800
Jun 4, 20262,630.002,645.002,599.002,600.002,600.00-1.37%275,800
Jun 3, 20262,632.002,651.002,622.002,636.002,636.000.42%201,300
Jun 2, 20262,656.002,666.002,616.002,625.002,625.00-2.13%354,000
Jun 1, 20262,698.002,698.002,656.002,682.002,682.00-0.59%199,800
May 29, 20262,680.002,727.002,680.002,698.002,698.000.45%277,900
May 28, 20262,712.002,745.002,670.002,686.002,686.00-0.37%268,700
May 27, 20262,680.002,696.002,664.002,696.002,696.000.30%241,000
May 26, 20262,707.002,718.002,685.002,688.002,688.00-0.70%245,100
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