Skip to main content
Ohsho Food Service Corp. (TYO:9936)
Japan flag Japan · Delayed Price · Currency is JPY
3,175.00
-5.00 (-0.16%)
At close: Mar 9, 2026

Ohsho Food Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,160.003,185.003,140.003,180.003,180.000.63%144,900
Mar 5, 20263,200.003,215.003,160.003,160.003,160.000.32%177,300
Mar 4, 20263,160.003,165.003,120.003,150.003,150.00-0.94%251,700
Mar 3, 20263,205.003,215.003,175.003,180.003,180.00-0.93%201,200
Mar 2, 20263,225.003,255.003,210.003,210.003,210.00-1.23%186,600
Feb 27, 20263,245.003,250.003,205.003,250.003,250.001.25%127,500
Feb 26, 20263,245.003,260.003,210.003,210.003,210.00-1.08%189,700
Feb 25, 20263,225.003,250.003,220.003,245.003,245.000.62%122,300
Feb 24, 20263,200.003,240.003,185.003,225.003,225.001.10%122,200
Feb 20, 20263,225.003,230.003,190.003,190.003,190.00-1.54%111,100
Feb 19, 20263,215.003,250.003,210.003,240.003,240.000.93%87,400
Feb 18, 20263,215.003,230.003,205.003,210.003,210.000.47%70,600
Feb 17, 20263,210.003,225.003,195.003,195.003,195.00-0.62%86,300
Feb 16, 20263,225.003,235.003,200.003,215.003,215.00-0.31%108,200
Feb 13, 20263,250.003,260.003,220.003,225.003,225.00-0.31%98,000
Feb 12, 20263,225.003,250.003,215.003,235.003,235.000.15%89,400
Feb 10, 20263,195.003,240.003,185.003,230.003,230.001.10%95,700
Feb 9, 20263,200.003,200.003,160.003,195.003,195.000.47%85,500
Feb 6, 20263,170.003,180.003,155.003,180.003,180.000.47%98,200
Feb 5, 20263,180.003,185.003,160.003,165.003,165.000.48%133,600
Feb 4, 20263,170.003,180.003,150.003,150.003,150.00-0.94%135,000
Feb 3, 20263,175.003,195.003,165.003,180.003,180.000.16%114,700
Feb 2, 20263,220.003,240.003,160.003,175.003,175.000.79%177,600
Jan 30, 20263,160.003,165.003,130.003,150.003,150.000.48%110,300
Jan 29, 20263,150.003,155.003,125.003,135.003,135.00-0.79%147,900
Jan 28, 20263,200.003,205.003,155.003,160.003,160.00-1.25%163,900
Jan 27, 20263,225.003,230.003,200.003,200.003,200.00-1.08%115,200
Jan 26, 20263,260.003,270.003,235.003,235.003,235.00-0.15%104,900
Jan 23, 20263,230.003,260.003,230.003,240.003,240.000.31%68,800
Jan 22, 20263,210.003,235.003,210.003,230.003,230.000.78%79,100
Jan 21, 20263,255.003,255.003,205.003,205.003,205.00-1.99%151,300
Jan 20, 20263,225.003,280.003,225.003,270.003,270.001.40%114,100
Jan 19, 20263,220.003,240.003,215.003,225.003,225.000.31%76,800
Jan 16, 20263,235.003,240.003,215.003,215.003,215.00-0.62%82,700
Jan 15, 20263,255.003,255.003,230.003,235.003,235.00-0.15%80,800
Jan 14, 20263,235.003,250.003,225.003,240.003,240.000.31%80,200
Jan 13, 20263,260.003,265.003,220.003,230.003,230.00-0.15%159,200
Jan 9, 20263,240.003,265.003,235.003,235.003,235.000.31%117,600
Jan 8, 20263,240.003,245.003,205.003,225.003,225.00-0.46%104,500
Jan 7, 20263,230.003,255.003,210.003,240.003,240.000.47%94,300
Jan 6, 20263,215.003,225.003,205.003,225.003,225.000.31%105,300
Jan 5, 20263,230.003,230.003,185.003,215.003,215.00-136,500
Dec 30, 20253,225.003,230.003,205.003,215.003,215.00-0.16%63,400
Dec 29, 20253,245.003,245.003,205.003,220.003,220.00-0.46%95,000
Dec 26, 20253,225.003,240.003,220.003,235.003,235.000.47%86,100
Dec 25, 20253,215.003,225.003,210.003,220.003,220.000.31%50,600
Dec 24, 20253,210.003,225.003,200.003,210.003,210.00-0.31%67,200
Dec 23, 20253,200.003,225.003,200.003,220.003,220.000.31%79,200
Dec 22, 20253,240.003,245.003,195.003,210.003,210.00-0.93%112,300
Dec 19, 20253,230.003,240.003,215.003,240.003,240.000.31%130,700
Dec 18, 20253,220.003,235.003,205.003,230.003,230.001.10%66,300
Dec 17, 20253,215.003,220.003,185.003,195.003,195.00-0.62%84,400
Dec 16, 20253,220.003,240.003,215.003,215.003,215.00-0.16%75,800
Dec 15, 20253,210.003,225.003,185.003,220.003,220.001.42%108,800
Dec 12, 20253,180.003,185.003,160.003,175.003,175.001.11%112,500
Dec 11, 20253,185.003,195.003,135.003,140.003,140.00-1.41%142,700
Dec 10, 20253,180.003,210.003,180.003,185.003,185.000.31%90,000
Dec 9, 20253,200.003,205.003,160.003,175.003,175.00-0.94%93,500
Dec 8, 20253,185.003,215.003,175.003,205.003,205.000.79%106,000
Dec 5, 20253,195.003,200.003,175.003,180.003,180.00-0.47%105,400
Dec 4, 20253,155.003,195.003,155.003,195.003,195.001.27%80,800
Dec 3, 20253,200.003,205.003,155.003,155.003,155.00-0.94%127,900
Dec 2, 20253,185.003,190.003,170.003,185.003,185.00-0.31%84,000
Dec 1, 20253,240.003,255.003,190.003,195.003,195.00-1.39%111,000
Nov 28, 20253,250.003,255.003,225.003,240.003,240.00-95,300
Nov 27, 20253,235.003,260.003,225.003,240.003,240.000.31%106,900
Nov 26, 20253,200.003,235.003,200.003,230.003,230.001.41%93,700
Nov 25, 20253,185.003,195.003,170.003,185.003,185.00-107,300
Nov 21, 20253,135.003,190.003,120.003,185.003,185.002.41%223,900
Nov 20, 20253,115.003,120.003,100.003,110.003,110.00-0.80%102,400
Nov 19, 20253,080.003,135.003,080.003,135.003,135.001.79%143,800
Nov 18, 20253,130.003,145.003,080.003,080.003,080.00-2.07%181,600
Nov 17, 20253,150.003,150.003,120.003,145.003,145.00-0.63%142,800
Nov 14, 20253,165.003,165.003,135.003,165.003,165.000.80%154,000
Nov 13, 20253,145.003,165.003,130.003,140.003,140.00-115,500
Nov 12, 20253,115.003,170.003,105.003,140.003,140.001.45%150,400
Nov 11, 20253,190.003,195.003,090.003,095.003,095.00-2.67%234,600
Nov 10, 20253,180.003,195.003,145.003,180.003,180.001.11%164,000
Nov 7, 20253,120.003,155.003,110.003,145.003,145.000.64%182,800
Nov 6, 20253,140.003,150.003,110.003,125.003,125.000.16%196,900
Nov 5, 20253,100.003,155.003,080.003,120.003,120.001.30%338,400
Nov 4, 20253,140.003,145.003,075.003,080.003,080.00-8.61%643,000
Oct 31, 20253,355.003,370.003,320.003,370.003,370.000.30%195,300
Oct 30, 20253,370.003,385.003,355.003,360.003,360.000.15%494,900
Oct 29, 20253,390.003,395.003,350.003,355.003,355.00-1.03%147,300
Oct 28, 20253,455.003,455.003,385.003,390.003,390.00-2.16%198,300
Oct 27, 20253,465.003,470.003,445.003,465.003,465.000.58%91,600
Oct 24, 20253,475.003,485.003,430.003,445.003,445.00-0.86%158,300
Oct 23, 20253,500.003,510.003,475.003,475.003,475.00-0.14%100,200
Oct 22, 20253,500.003,510.003,475.003,480.003,480.000.43%111,000
Oct 21, 20253,450.003,475.003,445.003,465.003,465.000.58%80,500
Oct 20, 20253,505.003,515.003,440.003,445.003,445.00-1.01%126,600
Oct 17, 20253,455.003,495.003,435.003,480.003,480.001.31%105,800
Oct 16, 20253,475.003,480.003,435.003,435.003,435.00-0.43%86,000
Oct 15, 20253,520.003,520.003,450.003,450.003,450.00-0.86%115,600
Oct 14, 20253,450.003,505.003,435.003,480.003,480.000.43%151,200
Oct 10, 20253,450.003,480.003,445.003,465.003,465.00-0.14%139,700
Oct 9, 20253,525.003,535.003,455.003,470.003,470.00-1.56%193,300
Oct 8, 20253,570.003,600.003,525.003,525.003,525.00-1.26%145,800
Oct 7, 20253,600.003,610.003,570.003,570.003,570.00-1.38%103,700