Skip to main content
Mos Food Services, Inc. (TYO:8153)
Japan flag Japan · Delayed Price · Currency is JPY
4,235.00
+30.00 (0.71%)
At close: Mar 9, 2026

Mos Food Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,160.004,255.004,135.004,235.004,235.000.71%165,300
Mar 6, 20264,215.004,215.004,140.004,205.004,205.00-0.24%105,000
Mar 5, 20264,270.004,275.004,215.004,215.004,215.000.24%99,200
Mar 4, 20264,135.004,210.004,085.004,205.004,205.001.20%152,200
Mar 3, 20264,220.004,220.004,155.004,155.004,155.00-2.12%139,900
Mar 2, 20264,270.004,285.004,240.004,245.004,245.00-0.70%87,500
Feb 27, 20264,315.004,315.004,270.004,275.004,275.00-0.35%110,600
Feb 26, 20264,335.004,350.004,285.004,290.004,290.00-1.04%105,800
Feb 25, 20264,290.004,345.004,265.004,335.004,335.001.52%105,300
Feb 24, 20264,235.004,290.004,220.004,270.004,270.000.83%110,400
Feb 20, 20264,325.004,325.004,225.004,235.004,235.00-2.42%150,500
Feb 19, 20264,335.004,370.004,310.004,340.004,340.000.23%64,700
Feb 18, 20264,390.004,410.004,330.004,330.004,330.00-0.57%52,000
Feb 17, 20264,345.004,410.004,310.004,355.004,355.000.69%93,500
Feb 16, 20264,415.004,430.004,285.004,325.004,325.00-0.80%144,800
Feb 13, 20264,380.004,405.004,315.004,360.004,360.00-0.23%67,400
Feb 12, 20264,370.004,380.004,340.004,370.004,370.00-76,000
Feb 10, 20264,305.004,375.004,295.004,370.004,370.001.75%89,900
Feb 9, 20264,310.004,315.004,280.004,295.004,295.000.47%49,600
Feb 6, 20264,315.004,320.004,265.004,275.004,275.00-0.58%43,100
Feb 5, 20264,280.004,310.004,260.004,300.004,300.001.06%55,300
Feb 4, 20264,230.004,270.004,225.004,255.004,255.00-40,800
Feb 3, 20264,245.004,275.004,230.004,255.004,255.000.24%61,000
Feb 2, 20264,245.004,270.004,230.004,245.004,245.000.71%58,300
Jan 30, 20264,230.004,230.004,180.004,215.004,215.000.36%46,600
Jan 29, 20264,170.004,205.004,130.004,200.004,200.000.48%62,300
Jan 28, 20264,250.004,250.004,180.004,180.004,180.00-1.88%61,000
Jan 27, 20264,280.004,295.004,260.004,260.004,260.00-1.05%42,900
Jan 26, 20264,310.004,325.004,275.004,305.004,305.000.23%58,400
Jan 23, 20264,280.004,310.004,280.004,295.004,295.000.35%37,000
Jan 22, 20264,270.004,320.004,260.004,280.004,280.000.23%46,900
Jan 21, 20264,300.004,305.004,255.004,270.004,270.00-1.39%54,800
Jan 20, 20264,280.004,330.004,280.004,330.004,330.001.05%47,400
Jan 19, 20264,300.004,325.004,285.004,285.004,285.000.23%53,700
Jan 16, 20264,215.004,280.004,195.004,275.004,275.001.30%48,800
Jan 15, 20264,235.004,250.004,215.004,220.004,220.00-0.24%38,100
Jan 14, 20264,225.004,250.004,215.004,230.004,230.00-50,300
Jan 13, 20264,255.004,270.004,225.004,230.004,230.00-0.24%63,300
Jan 9, 20264,245.004,265.004,230.004,240.004,240.000.12%43,100
Jan 8, 20264,205.004,235.004,175.004,235.004,235.000.83%59,900
Jan 7, 20264,225.004,260.004,200.004,200.004,200.00-1.06%56,800
Jan 6, 20264,235.004,250.004,210.004,245.004,245.000.35%50,600
Jan 5, 20264,250.004,280.004,220.004,230.004,230.00-0.47%56,700
Dec 30, 20254,265.004,280.004,245.004,250.004,250.00-0.12%44,800
Dec 29, 20254,285.004,285.004,230.004,255.004,255.00-0.70%66,800
Dec 26, 20254,265.004,295.004,260.004,285.004,285.000.71%45,300
Dec 25, 20254,235.004,260.004,235.004,255.004,255.000.12%31,300
Dec 24, 20254,295.004,295.004,240.004,250.004,250.00-0.47%33,000
Dec 23, 20254,245.004,280.004,240.004,270.004,270.000.47%35,400
Dec 22, 20254,280.004,300.004,225.004,250.004,250.00-0.70%55,500
Dec 19, 20254,320.004,330.004,275.004,280.004,280.00-0.58%52,900
Dec 18, 20254,260.004,325.004,235.004,305.004,305.001.65%40,600
Dec 17, 20254,330.004,330.004,230.004,235.004,235.00-2.19%58,000
Dec 16, 20254,375.004,375.004,325.004,330.004,330.00-0.80%50,800
Dec 15, 20254,300.004,380.004,295.004,365.004,365.002.46%78,600
Dec 12, 20254,220.004,265.004,215.004,260.004,260.001.31%52,500
Dec 11, 20254,230.004,245.004,195.004,205.004,205.00-0.47%41,800
Dec 10, 20254,205.004,250.004,190.004,225.004,225.001.08%60,300
Dec 9, 20254,200.004,215.004,160.004,180.004,180.00-0.48%42,100
Dec 8, 20254,170.004,205.004,170.004,200.004,200.000.36%44,700
Dec 5, 20254,185.004,185.004,160.004,185.004,185.00-40,200
Dec 4, 20254,190.004,210.004,160.004,185.004,185.00-0.36%51,300
Dec 3, 20254,200.004,210.004,170.004,200.004,200.00-54,100
Dec 2, 20254,245.004,245.004,175.004,200.004,200.00-0.59%66,800
Dec 1, 20254,165.004,245.004,165.004,225.004,225.001.56%94,300
Nov 28, 20254,120.004,165.004,120.004,160.004,160.000.60%50,000
Nov 27, 20254,135.004,150.004,125.004,135.004,135.00-0.12%41,900
Nov 26, 20254,100.004,140.004,095.004,140.004,140.001.10%83,500
Nov 25, 20254,075.004,095.004,060.004,095.004,095.000.12%51,200
Nov 21, 20254,050.004,090.004,045.004,090.004,090.001.49%96,000
Nov 20, 20254,060.004,060.004,030.004,030.004,030.00-0.86%60,700
Nov 19, 20254,055.004,075.004,055.004,065.004,065.000.25%65,400
Nov 18, 20254,060.004,070.004,020.004,055.004,055.00-0.12%49,100
Nov 17, 20254,030.004,060.004,020.004,060.004,060.00-62,000
Nov 14, 20254,015.004,060.004,000.004,060.004,060.001.12%86,800
Nov 13, 20253,995.004,015.003,980.004,015.004,015.001.01%52,000
Nov 12, 20253,980.004,035.003,970.003,975.003,975.00-0.13%87,700
Nov 11, 20253,965.004,005.003,950.003,980.003,980.000.51%117,500
Nov 10, 20253,955.003,975.003,915.003,960.003,960.000.64%125,700
Nov 7, 20253,885.003,935.003,875.003,935.003,935.001.94%89,600
Nov 6, 20253,890.003,895.003,860.003,860.003,860.00-1.15%76,000
Nov 5, 20253,920.003,945.003,880.003,905.003,905.00-0.13%74,800
Nov 4, 20253,865.003,920.003,860.003,910.003,910.001.16%88,400
Oct 31, 20253,835.003,870.003,830.003,865.003,865.000.78%87,600
Oct 30, 20253,830.003,845.003,815.003,835.003,835.000.13%96,700
Oct 29, 20253,885.003,890.003,815.003,830.003,830.00-2.05%107,900
Oct 28, 20253,950.003,955.003,890.003,910.003,910.00-1.01%55,300
Oct 27, 20253,955.003,970.003,935.003,950.003,950.000.25%46,900
Oct 24, 20254,035.004,035.003,940.003,940.003,940.00-2.35%76,600
Oct 23, 20254,015.004,035.004,015.004,035.004,035.000.62%48,800
Oct 22, 20254,005.004,020.004,000.004,010.004,010.000.38%38,900
Oct 21, 20253,975.004,015.003,965.003,995.003,995.000.50%63,100
Oct 20, 20254,020.004,040.003,965.003,975.003,975.00-52,200
Oct 17, 20253,960.003,980.003,955.003,975.003,975.000.38%61,800
Oct 16, 20253,985.003,990.003,945.003,960.003,960.00-0.38%50,200
Oct 15, 20253,965.003,980.003,945.003,975.003,975.001.15%57,400
Oct 14, 20253,845.003,945.003,845.003,930.003,930.001.29%114,400
Oct 10, 20253,880.003,880.003,835.003,880.003,880.00-0.39%88,700
Oct 9, 20253,880.003,910.003,855.003,895.003,895.000.39%90,500
Oct 8, 20253,895.003,930.003,880.003,880.003,880.00-0.39%96,600