MOS FOOD SERVICES, INC. 8153
TSE · Japan · Consumer Services
¥3,795.00-40.00 (-1.04%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |