Skip to main content
logo
Ohsho Food Service Corp. (TYO:9936)
Japan flag Japan · Delayed Price · Currency is JPY
2,938.00
+10.00 (0.34%)
May 1, 2026, 3:30 PM JST

Ohsho Food Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,060.003,085.003,030.003,065.003,065.00-2.70%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
Mar 9, 20263,135.003,180.003,120.003,175.003,146.78-0.16%236,900
Mar 6, 20263,160.003,185.003,140.003,180.003,151.730.63%144,900
Mar 5, 20263,200.003,215.003,160.003,160.003,131.910.32%177,300
Mar 4, 20263,160.003,165.003,120.003,150.003,122.00-0.94%251,700
Mar 3, 20263,205.003,215.003,175.003,180.003,151.73-0.93%201,200
Mar 2, 20263,225.003,255.003,210.003,210.003,181.47-1.23%186,600
Feb 27, 20263,245.003,250.003,205.003,250.003,221.111.25%127,500
Feb 26, 20263,245.003,260.003,210.003,210.003,181.47-1.08%189,700
Feb 25, 20263,225.003,250.003,220.003,245.003,216.160.62%122,300
Feb 24, 20263,200.003,240.003,185.003,225.003,196.331.10%122,200
Feb 20, 20263,225.003,230.003,190.003,190.003,161.64-1.54%111,100
Feb 19, 20263,215.003,250.003,210.003,240.003,211.200.93%87,400
Feb 18, 20263,215.003,230.003,205.003,210.003,181.470.47%70,600