Skip to main content
Mos Food Services, Inc. (TYO:8153)
Japan flag Japan · Delayed Price · Currency is JPY
3,975.00
+35.00 (0.89%)
Apr 28, 2026, 3:30 PM JST

Mos Food Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,965.003,975.003,935.003,975.003,975.000.89%88,900
Apr 27, 20263,915.003,975.003,905.003,940.003,940.000.77%79,500
Apr 24, 20263,940.003,945.003,895.003,910.003,910.00-0.64%87,200
Apr 23, 20263,995.003,995.003,930.003,935.003,935.00-1.63%107,400
Apr 22, 20264,045.004,060.003,995.004,000.004,000.00-1.11%97,100
Apr 21, 20264,125.004,130.004,040.004,045.004,045.00-1.94%105,900
Apr 20, 20264,210.004,210.004,120.004,125.004,125.00-1.43%71,600
Apr 17, 20264,265.004,280.004,185.004,185.004,185.00-1.53%65,600
Apr 16, 20264,245.004,265.004,215.004,250.004,250.000.71%85,100
Apr 15, 20264,185.004,225.004,185.004,220.004,220.001.20%58,600
Apr 14, 20264,260.004,285.004,165.004,170.004,170.00-1.77%91,000
Apr 13, 20264,270.004,280.004,225.004,245.004,245.00-0.82%76,500
Apr 10, 20264,370.004,385.004,260.004,280.004,280.00-2.17%131,900
Apr 9, 20264,375.004,430.004,370.004,375.004,375.000.34%106,600
Apr 8, 20264,355.004,375.004,335.004,360.004,360.000.35%97,500
Apr 7, 20264,330.004,350.004,310.004,345.004,345.000.46%75,700
Apr 6, 20264,315.004,330.004,305.004,325.004,325.000.23%69,000
Apr 3, 20264,280.004,315.004,270.004,315.004,315.000.82%62,000
Apr 2, 20264,285.004,315.004,240.004,280.004,280.000.59%114,100
Apr 1, 20264,240.004,260.004,200.004,255.004,255.000.35%126,100
Mar 31, 20264,255.004,300.004,230.004,240.004,240.00-0.35%111,500
Mar 30, 20264,205.004,285.004,200.004,255.004,255.00-1.05%394,600
Mar 27, 20264,340.004,365.004,300.004,300.004,285.00-0.46%711,100
Mar 26, 20264,305.004,350.004,280.004,320.004,304.930.70%397,100
Mar 25, 20264,280.004,320.004,275.004,290.004,275.030.35%266,800
Mar 24, 20264,215.004,280.004,215.004,275.004,260.092.40%192,200
Mar 23, 20264,210.004,210.004,165.004,175.004,160.44-1.30%280,700
Mar 19, 20264,235.004,265.004,230.004,230.004,215.24-0.82%152,200
Mar 18, 20264,235.004,265.004,215.004,265.004,250.121.07%135,900
Mar 17, 20264,220.004,250.004,220.004,220.004,205.280.72%75,100
Mar 16, 20264,165.004,210.004,155.004,190.004,175.380.48%149,100
Mar 13, 20264,150.004,195.004,150.004,170.004,155.450.36%136,700
Mar 12, 20264,200.004,205.004,150.004,155.004,140.51-1.77%146,800
Mar 11, 20264,230.004,255.004,210.004,230.004,215.240.12%84,800
Mar 10, 20264,250.004,265.004,210.004,225.004,210.26-0.24%119,800
Mar 9, 20264,160.004,255.004,135.004,235.004,220.230.71%165,300
Mar 6, 20264,215.004,215.004,140.004,205.004,190.33-0.24%105,000
Mar 5, 20264,270.004,275.004,215.004,215.004,200.300.24%99,200
Mar 4, 20264,135.004,210.004,085.004,205.004,190.331.20%152,200
Mar 3, 20264,220.004,220.004,155.004,155.004,140.51-2.12%139,900
Mar 2, 20264,270.004,285.004,240.004,245.004,230.19-0.70%87,500
Feb 27, 20264,315.004,315.004,270.004,275.004,260.09-0.35%110,600
Feb 26, 20264,335.004,350.004,285.004,290.004,275.03-1.04%105,800
Feb 25, 20264,290.004,345.004,265.004,335.004,319.881.52%105,300
Feb 24, 20264,235.004,290.004,220.004,270.004,255.100.83%110,400
Feb 20, 20264,325.004,325.004,225.004,235.004,220.23-2.42%150,500
Feb 19, 20264,335.004,370.004,310.004,340.004,324.860.23%64,700
Feb 18, 20264,390.004,410.004,330.004,330.004,314.90-0.57%52,000
Feb 17, 20264,345.004,410.004,310.004,355.004,339.810.69%93,500
Feb 16, 20264,415.004,430.004,285.004,325.004,309.91-0.80%144,800
Feb 13, 20264,380.004,405.004,315.004,360.004,344.79-0.23%67,400
Feb 12, 20264,370.004,380.004,340.004,370.004,354.76-76,000
Feb 10, 20264,305.004,375.004,295.004,370.004,354.761.75%89,900
Feb 9, 20264,310.004,315.004,280.004,295.004,280.020.47%49,600
Feb 6, 20264,315.004,320.004,265.004,275.004,260.09-0.58%43,100
Feb 5, 20264,280.004,310.004,260.004,300.004,285.001.06%55,300
Feb 4, 20264,230.004,270.004,225.004,255.004,240.16-40,800
Feb 3, 20264,245.004,275.004,230.004,255.004,240.160.24%61,000
Feb 2, 20264,245.004,270.004,230.004,245.004,230.190.71%58,300
Jan 30, 20264,230.004,230.004,180.004,215.004,200.300.36%46,600
Jan 29, 20264,170.004,205.004,130.004,200.004,185.350.48%62,300
Jan 28, 20264,250.004,250.004,180.004,180.004,165.42-1.88%61,000
Jan 27, 20264,280.004,295.004,260.004,260.004,245.14-1.05%42,900
Jan 26, 20264,310.004,325.004,275.004,305.004,289.980.23%58,400
Jan 23, 20264,280.004,310.004,280.004,295.004,280.020.35%37,000
Jan 22, 20264,270.004,320.004,260.004,280.004,265.070.23%46,900
Jan 21, 20264,300.004,305.004,255.004,270.004,255.10-1.39%54,800
Jan 20, 20264,280.004,330.004,280.004,330.004,314.901.05%47,400
Jan 19, 20264,300.004,325.004,285.004,285.004,270.050.23%53,700
Jan 16, 20264,215.004,280.004,195.004,275.004,260.091.30%48,800
Jan 15, 20264,235.004,250.004,215.004,220.004,205.28-0.24%38,100
Jan 14, 20264,225.004,250.004,215.004,230.004,215.24-50,300
Jan 13, 20264,255.004,270.004,225.004,230.004,215.24-0.24%63,300
Jan 9, 20264,245.004,265.004,230.004,240.004,225.210.12%43,100
Jan 8, 20264,205.004,235.004,175.004,235.004,220.230.83%59,900
Jan 7, 20264,225.004,260.004,200.004,200.004,185.35-1.06%56,800
Jan 6, 20264,235.004,250.004,210.004,245.004,230.190.35%50,600
Jan 5, 20264,250.004,280.004,220.004,230.004,215.24-0.47%56,700
Dec 30, 20254,265.004,280.004,245.004,250.004,235.17-0.12%44,800
Dec 29, 20254,285.004,285.004,230.004,255.004,240.16-0.70%66,800
Dec 26, 20254,265.004,295.004,260.004,285.004,270.050.71%45,300
Dec 25, 20254,235.004,260.004,235.004,255.004,240.160.12%31,300
Dec 24, 20254,295.004,295.004,240.004,250.004,235.17-0.47%33,000
Dec 23, 20254,245.004,280.004,240.004,270.004,255.100.47%35,400
Dec 22, 20254,280.004,300.004,225.004,250.004,235.17-0.70%55,500
Dec 19, 20254,320.004,330.004,275.004,280.004,265.07-0.58%52,900
Dec 18, 20254,260.004,325.004,235.004,305.004,289.981.65%40,600
Dec 17, 20254,330.004,330.004,230.004,235.004,220.23-2.19%58,000
Dec 16, 20254,375.004,375.004,325.004,330.004,314.90-0.80%50,800
Dec 15, 20254,300.004,380.004,295.004,365.004,349.772.46%78,600
Dec 12, 20254,220.004,265.004,215.004,260.004,245.141.31%52,500
Dec 11, 20254,230.004,245.004,195.004,205.004,190.33-0.47%41,800
Dec 10, 20254,205.004,250.004,190.004,225.004,210.261.08%60,300
Dec 9, 20254,200.004,215.004,160.004,180.004,165.42-0.48%42,100
Dec 8, 20254,170.004,205.004,170.004,200.004,185.350.36%44,700
Dec 5, 20254,185.004,185.004,160.004,185.004,170.40-40,200
Dec 4, 20254,190.004,210.004,160.004,185.004,170.40-0.36%51,300
Dec 3, 20254,200.004,210.004,170.004,200.004,185.35-54,100
Dec 2, 20254,245.004,245.004,175.004,200.004,185.35-0.59%66,800
Dec 1, 20254,165.004,245.004,165.004,225.004,210.261.56%94,300