Skip to main content
Ohsho Food Service Corp. (TYO:9936)
Japan flag Japan · Delayed Price · Currency is JPY
2,956.00
+6.00 (0.20%)
Apr 28, 2026, 3:30 PM JST

Ohsho Food Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 17, 20263,210.003,225.003,195.003,195.003,166.60-0.62%86,300
Feb 16, 20263,225.003,235.003,200.003,215.003,186.42-0.31%108,200
Feb 13, 20263,250.003,260.003,220.003,225.003,196.33-0.31%98,000
Feb 12, 20263,225.003,250.003,215.003,235.003,206.240.15%89,400
Feb 10, 20263,195.003,240.003,185.003,230.003,201.291.10%95,700
Feb 9, 20263,200.003,200.003,160.003,195.003,166.600.47%102,800
Feb 6, 20263,170.003,180.003,155.003,180.003,151.730.47%98,200
Feb 5, 20263,180.003,185.003,160.003,165.003,136.870.48%133,600
Feb 4, 20263,170.003,180.003,150.003,150.003,122.00-0.94%135,000
Feb 3, 20263,175.003,195.003,165.003,180.003,151.730.16%114,700
Feb 2, 20263,220.003,240.003,160.003,175.003,146.780.79%177,600
Jan 30, 20263,160.003,165.003,130.003,150.003,122.000.48%110,300
Jan 29, 20263,150.003,155.003,125.003,135.003,107.13-0.79%147,900
Jan 28, 20263,200.003,205.003,155.003,160.003,131.91-1.25%163,900
Jan 27, 20263,225.003,230.003,200.003,200.003,171.56-1.08%115,200
Jan 26, 20263,260.003,270.003,235.003,235.003,206.24-0.15%104,900
Jan 23, 20263,230.003,260.003,230.003,240.003,211.200.31%68,800
Jan 22, 20263,210.003,235.003,210.003,230.003,201.290.78%79,100
Jan 21, 20263,255.003,255.003,205.003,205.003,176.51-1.99%151,300
Jan 20, 20263,225.003,280.003,225.003,270.003,240.931.40%114,100
Jan 19, 20263,220.003,240.003,215.003,225.003,196.330.31%76,800
Jan 16, 20263,235.003,240.003,215.003,215.003,186.42-0.62%82,700
Jan 15, 20263,255.003,255.003,230.003,235.003,206.24-0.15%80,800
Jan 14, 20263,235.003,250.003,225.003,240.003,211.200.31%80,200
Jan 13, 20263,260.003,265.003,220.003,230.003,201.29-0.15%159,200
Jan 9, 20263,240.003,265.003,235.003,235.003,206.240.31%117,600
Jan 8, 20263,240.003,245.003,205.003,225.003,196.33-0.46%104,500
Jan 7, 20263,230.003,255.003,210.003,240.003,211.200.47%94,300
Jan 6, 20263,215.003,225.003,205.003,225.003,196.330.31%105,300
Jan 5, 20263,230.003,230.003,185.003,215.003,186.42-136,500
Dec 30, 20253,225.003,230.003,205.003,215.003,186.42-0.16%63,400
Dec 29, 20253,245.003,245.003,205.003,220.003,191.38-0.46%95,000
Dec 26, 20253,225.003,240.003,220.003,235.003,206.240.47%86,100
Dec 25, 20253,215.003,225.003,210.003,220.003,191.380.31%50,600
Dec 24, 20253,210.003,225.003,200.003,210.003,181.47-0.31%67,200
Dec 23, 20253,200.003,225.003,200.003,220.003,191.380.31%79,200
Dec 22, 20253,240.003,245.003,195.003,210.003,181.47-0.93%112,300
Dec 19, 20253,230.003,240.003,215.003,240.003,211.200.31%130,700
Dec 18, 20253,220.003,235.003,205.003,230.003,201.291.10%66,300
Dec 17, 20253,215.003,220.003,185.003,195.003,166.60-0.62%84,400
Dec 16, 20253,220.003,240.003,215.003,215.003,186.42-0.16%75,800
Dec 15, 20253,210.003,225.003,185.003,220.003,191.381.42%108,800
Dec 12, 20253,180.003,185.003,160.003,175.003,146.781.11%112,500
Dec 11, 20253,185.003,195.003,135.003,140.003,112.09-1.41%142,700
Dec 10, 20253,180.003,210.003,180.003,185.003,156.690.31%90,000
Dec 9, 20253,200.003,205.003,160.003,175.003,146.78-0.94%93,500
Dec 8, 20253,185.003,215.003,175.003,205.003,176.510.79%106,000
Dec 5, 20253,195.003,200.003,175.003,180.003,151.73-0.47%105,400
Dec 4, 20253,155.003,195.003,155.003,195.003,166.601.27%80,800
Dec 3, 20253,200.003,205.003,155.003,155.003,126.96-0.94%127,900
Dec 2, 20253,185.003,190.003,170.003,185.003,156.69-0.31%84,000
Dec 1, 20253,240.003,255.003,190.003,195.003,166.60-1.39%111,000