MOS FOOD SERVICES, INC. 8153
TSE · Japan · Verbraucherdienstleistungen
¥3.795,00-40,00 (-1,04 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.795,00 | -1,04 % | ¥3.810,00 | ¥3.830,00 | ¥3.780,00 | 90,40K |
| 2026-10-01 | ¥3.835,00 | +0,92 % | ¥3.780,00 | ¥3.855,00 | ¥3.770,00 | 141,20K |
| 2026-09-30 | ¥3.800,00 | -0,39 % | ¥3.805,00 | ¥3.840,00 | ¥3.735,00 | 173,30K |
| 2026-09-29 | ¥3.815,00 | -1,55 % | ¥3.830,00 | ¥3.840,00 | ¥3.785,00 | 349,80K |
| 2026-09-28 | ¥3.875,00 | -0,64 % | ¥3.900,00 | ¥3.915,00 | ¥3.855,00 | 641,70K |
| 2026-09-25 | ¥3.900,00 | -0,38 % | ¥3.920,00 | ¥3.935,00 | ¥3.890,00 | 335,80K |
| 2026-09-24 | ¥3.915,00 | -1,14 % | ¥3.950,00 | ¥3.960,00 | ¥3.900,00 | 311,60K |
| 2026-09-18 | ¥3.960,00 | -1,25 % | ¥4.010,00 | ¥4.010,00 | ¥3.940,00 | 401,10K |
| 2026-09-17 | ¥4.010,00 | +1,26 % | ¥3.975,00 | ¥4.040,00 | ¥3.970,00 | 312,60K |
| 2026-09-16 | ¥3.960,00 | -0,13 % | ¥3.960,00 | ¥4.005,00 | ¥3.950,00 | 216,60K |
| 2026-09-15 | ¥3.965,00 | -0,13 % | ¥4.000,00 | ¥4.015,00 | ¥3.965,00 | 258,30K |
| 2026-09-14 | ¥3.970,00 | +1,15 % | ¥3.975,00 | ¥3.990,00 | ¥3.935,00 | 266,80K |
| 2026-09-11 | ¥3.925,00 | -0,38 % | ¥3.930,00 | ¥3.965,00 | ¥3.910,00 | 199,70K |
| 2026-09-10 | ¥3.940,00 | +0,13 % | ¥3.935,00 | ¥3.955,00 | ¥3.920,00 | 168,10K |
| 2026-09-09 | ¥3.935,00 | +0,13 % | ¥3.930,00 | ¥3.970,00 | ¥3.915,00 | 142,30K |
| 2026-09-08 | ¥3.930,00 | +1,68 % | ¥3.895,00 | ¥3.945,00 | ¥3.850,00 | 137,80K |
| 2026-09-07 | ¥3.865,00 | -1,02 % | ¥3.885,00 | ¥3.900,00 | ¥3.850,00 | 177,90K |
| 2026-09-04 | ¥3.905,00 | -0,13 % | ¥3.890,00 | ¥3.915,00 | ¥3.875,00 | 134,40K |
| 2026-09-03 | ¥3.910,00 | +0,39 % | ¥3.900,00 | ¥3.925,00 | ¥3.885,00 | 118,80K |
| 2026-09-02 | ¥3.895,00 | -0,89 % | ¥3.920,00 | ¥3.935,00 | ¥3.895,00 | 111,40K |
| 2026-09-01 | ¥3.930,00 | +0,13 % | ¥3.935,00 | ¥3.970,00 | ¥3.920,00 | 122,00K |
| 2026-08-31 | ¥3.925,00 | -1,38 % | ¥4.000,00 | ¥4.005,00 | ¥3.920,00 | 191,40K |
| 2026-08-28 | ¥3.980,00 | +0,63 % | ¥3.930,00 | ¥3.990,00 | ¥3.915,00 | 98,10K |
| 2026-08-27 | ¥3.955,00 | -1,00 % | ¥3.950,00 | ¥3.990,00 | ¥3.925,00 | 83,80K |
| 2026-08-26 | ¥3.995,00 | +0,50 % | ¥3.965,00 | ¥4.005,00 | ¥3.950,00 | 73,10K |
| 2026-08-25 | ¥3.975,00 | +0,51 % | ¥3.980,00 | ¥4.020,00 | ¥3.970,00 | 64,20K |
| 2026-08-24 | ¥3.955,00 | +0,38 % | ¥3.940,00 | ¥3.975,00 | ¥3.915,00 | 70,20K |
| 2026-08-21 | ¥3.940,00 | +1,16 % | ¥3.900,00 | ¥3.955,00 | ¥3.890,00 | 89,90K |
| 2026-08-20 | ¥3.895,00 | +1,04 % | ¥3.860,00 | ¥3.905,00 | ¥3.845,00 | 85,90K |
| 2026-08-19 | ¥3.855,00 | +1,72 % | ¥3.820,00 | ¥3.875,00 | ¥3.780,00 | 128,70K |
| 2026-08-18 | ¥3.790,00 | +0,26 % | ¥3.770,00 | ¥3.825,00 | ¥3.755,00 | 96,50K |
| 2026-08-17 | ¥3.780,00 | -0,40 % | ¥3.820,00 | ¥3.830,00 | ¥3.780,00 | 84,20K |
| 2026-08-14 | ¥3.795,00 | +0,40 % | ¥3.770,00 | ¥3.815,00 | ¥3.760,00 | 89,70K |
| 2026-08-13 | ¥3.780,00 | +0,93 % | ¥3.750,00 | ¥3.790,00 | ¥3.745,00 | 81,30K |
| 2026-08-12 | ¥3.745,00 | +0,13 % | ¥3.780,00 | ¥3.795,00 | ¥3.745,00 | 113,50K |
| 2026-08-10 | ¥3.740,00 | 0,00 % | ¥3.690,00 | ¥3.770,00 | ¥3.635,00 | 192,30K |
| 2026-08-07 | ¥3.740,00 | +2,05 % | ¥3.700,00 | ¥3.770,00 | ¥3.675,00 | 124,60K |
| 2026-08-06 | ¥3.665,00 | -0,14 % | ¥3.700,00 | ¥3.715,00 | ¥3.650,00 | 80,20K |
| 2026-08-05 | ¥3.670,00 | -2,00 % | ¥3.715,00 | ¥3.735,00 | ¥3.670,00 | 116,10K |
| 2026-08-04 | ¥3.745,00 | -1,45 % | ¥3.795,00 | ¥3.800,00 | ¥3.725,00 | 102,00K |
| 2026-08-03 | ¥3.800,00 | -1,43 % | ¥3.850,00 | ¥3.860,00 | ¥3.785,00 | 103,80K |
| 2026-07-31 | ¥3.855,00 | -3,75 % | ¥3.905,00 | ¥3.935,00 | ¥3.855,00 | 107,30K |
| 2026-07-30 | ¥4.005,00 | -1,23 % | ¥4.070,00 | ¥4.080,00 | ¥3.975,00 | 121,50K |
| 2026-07-29 | ¥4.055,00 | +3,71 % | ¥3.940,00 | ¥4.100,00 | ¥3.920,00 | 165,50K |
| 2026-07-28 | ¥3.910,00 | +2,09 % | ¥3.850,00 | ¥3.910,00 | ¥3.835,00 | 79,40K |
| 2026-07-27 | ¥3.830,00 | +1,73 % | ¥3.795,00 | ¥3.830,00 | ¥3.795,00 | 99,10K |
| 2026-07-24 | ¥3.765,00 | +0,40 % | ¥3.710,00 | ¥3.775,00 | ¥3.705,00 | 68,40K |
| 2026-07-23 | ¥3.750,00 | -1,19 % | ¥3.755,00 | ¥3.765,00 | ¥3.730,00 | 65,40K |
| 2026-07-22 | ¥3.795,00 | -0,52 % | ¥3.790,00 | ¥3.800,00 | ¥3.745,00 | 86,40K |
| 2026-07-21 | ¥3.815,00 | -0,13 % | ¥3.875,00 | ¥3.895,00 | ¥3.800,00 | 83,00K |
| 2026-07-17 | ¥3.820,00 | +1,60 % | ¥3.820,00 | ¥3.860,00 | ¥3.810,00 | 81,40K |
| 2026-07-16 | ¥3.760,00 | -0,66 % | ¥3.785,00 | ¥3.820,00 | ¥3.760,00 | 63,60K |
| 2026-07-15 | ¥3.785,00 | -0,13 % | ¥3.805,00 | ¥3.820,00 | ¥3.765,00 | 60,50K |
| 2026-07-14 | ¥3.790,00 | +0,66 % | ¥3.795,00 | ¥3.840,00 | ¥3.785,00 | 60,70K |
| 2026-07-13 | ¥3.765,00 | +0,53 % | ¥3.770,00 | ¥3.790,00 | ¥3.745,00 | 58,20K |
| 2026-07-10 | ¥3.745,00 | -1,45 % | ¥3.795,00 | ¥3.795,00 | ¥3.730,00 | 91,70K |
| 2026-07-09 | ¥3.800,00 | -0,52 % | ¥3.810,00 | ¥3.830,00 | ¥3.785,00 | 74,50K |
| 2026-07-08 | ¥3.820,00 | +0,66 % | ¥3.810,00 | ¥3.840,00 | ¥3.795,00 | 73,60K |
| 2026-07-07 | ¥3.795,00 | +1,61 % | ¥3.755,00 | ¥3.810,00 | ¥3.750,00 | 91,20K |
| 2026-07-06 | ¥3.735,00 | +0,54 % | ¥3.720,00 | ¥3.760,00 | ¥3.715,00 | 78,70K |
| 2026-07-03 | ¥3.715,00 | +1,23 % | ¥3.715,00 | ¥3.765,00 | ¥3.710,00 | 96,70K |
| 2026-07-02 | ¥3.670,00 | +1,24 % | ¥3.660,00 | ¥3.705,00 | ¥3.660,00 | 74,40K |
| 2026-07-01 | ¥3.625,00 | -0,55 % | ¥3.640,00 | ¥3.645,00 | ¥3.600,00 | 80,60K |
| 2026-06-30 | ¥3.645,00 | -1,09 % | ¥3.685,00 | ¥3.715,00 | ¥3.640,00 | 83,90K |
| 2026-06-29 | ¥3.685,00 | +2,79 % | ¥3.605,00 | ¥3.690,00 | ¥3.600,00 | 144,80K |
| 2026-06-26 | ¥3.585,00 | +0,99 % | ¥3.560,00 | ¥3.600,00 | ¥3.555,00 | 61,30K |
| 2026-06-25 | ¥3.550,00 | +1,28 % | ¥3.535,00 | ¥3.575,00 | ¥3.515,00 | 84,00K |
| 2026-06-24 | ¥3.505,00 | +0,57 % | ¥3.490,00 | ¥3.525,00 | ¥3.480,00 | 93,60K |
| 2026-06-23 | ¥3.485,00 | 0,00 % | ¥3.475,00 | ¥3.510,00 | ¥3.460,00 | 90,50K |
| 2026-06-22 | ¥3.485,00 | -1,27 % | ¥3.500,00 | ¥3.510,00 | ¥3.470,00 | 104,70K |
| 2026-06-19 | ¥3.530,00 | -1,12 % | ¥3.570,00 | ¥3.585,00 | ¥3.530,00 | 109,50K |
| 2026-06-18 | ¥3.570,00 | -0,70 % | ¥3.595,00 | ¥3.605,00 | ¥3.550,00 | 104,60K |
| 2026-06-17 | ¥3.595,00 | -0,55 % | ¥3.640,00 | ¥3.655,00 | ¥3.595,00 | 67,30K |
| 2026-06-16 | ¥3.615,00 | -0,28 % | ¥3.610,00 | ¥3.625,00 | ¥3.590,00 | 77,90K |
| 2026-06-15 | ¥3.625,00 | -0,41 % | ¥3.640,00 | ¥3.665,00 | ¥3.625,00 | 77,80K |
| 2026-06-12 | ¥3.640,00 | -0,82 % | ¥3.635,00 | ¥3.680,00 | ¥3.620,00 | 133,40K |
| 2026-06-11 | ¥3.670,00 | +2,23 % | ¥3.630,00 | ¥3.695,00 | ¥3.625,00 | 107,40K |
| 2026-06-10 | ¥3.590,00 | +2,43 % | ¥3.570,00 | ¥3.610,00 | ¥3.530,00 | 86,10K |
| 2026-06-09 | ¥3.505,00 | -2,09 % | ¥3.595,00 | ¥3.610,00 | ¥3.500,00 | 120,90K |
| 2026-06-08 | ¥3.580,00 | +2,58 % | ¥3.525,00 | ¥3.590,00 | ¥3.520,00 | 121,90K |
| 2026-06-05 | ¥3.490,00 | +1,16 % | ¥3.480,00 | ¥3.530,00 | ¥3.480,00 | 110,70K |
| 2026-06-04 | ¥3.450,00 | 0,00 % | ¥3.445,00 | ¥3.475,00 | ¥3.420,00 | 100,90K |
| 2026-06-03 | ¥3.450,00 | -0,29 % | ¥3.460,00 | ¥3.490,00 | ¥3.430,00 | 119,80K |
| 2026-06-02 | ¥3.460,00 | -1,56 % | ¥3.490,00 | ¥3.495,00 | ¥3.425,00 | 157,90K |
| 2026-06-01 | ¥3.515,00 | -1,82 % | ¥3.555,00 | ¥3.555,00 | ¥3.495,00 | 173,40K |
| 2026-05-29 | ¥3.580,00 | -0,14 % | ¥3.585,00 | ¥3.630,00 | ¥3.575,00 | 158,20K |
| 2026-05-28 | ¥3.585,00 | 0,00 % | ¥3.580,00 | ¥3.625,00 | ¥3.570,00 | 112,50K |
| 2026-05-27 | ¥3.585,00 | -1,10 % | ¥3.605,00 | ¥3.630,00 | ¥3.560,00 | 141,40K |
| 2026-05-26 | ¥3.625,00 | +0,28 % | ¥3.610,00 | ¥3.635,00 | ¥3.595,00 | 134,80K |
| 2026-05-25 | ¥3.615,00 | -1,36 % | ¥3.665,00 | ¥3.670,00 | ¥3.610,00 | 109,00K |