Ohsho Food Service Corp. 9936
TSE · Japan · Consumer Services
¥2,874.00-13.00 (-0.45%)
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 | ¥2,874.00 | -0.45% | ¥2,876.00 | ¥2,889.00 | ¥2,856.00 | 219.40K |
| 2026-10-01 | ¥2,887.00 | +1.37% | ¥2,850.00 | ¥2,891.00 | ¥2,849.00 | 231.30K |
| 2026-09-30 | ¥2,848.00 | -1.15% | ¥2,860.00 | ¥2,871.00 | ¥2,831.00 | 294.60K |
| 2026-09-29 | ¥2,881.00 | -1.84% | ¥2,900.00 | ¥2,907.00 | ¥2,858.00 | 520.60K |
| 2026-09-28 | ¥2,935.00 | +0.31% | ¥2,950.00 | ¥2,956.00 | ¥2,929.00 | 716.50K |
| 2026-09-25 | ¥2,926.00 | -0.14% | ¥2,932.00 | ¥2,946.00 | ¥2,925.00 | 234.00K |
| 2026-09-24 | ¥2,930.00 | -0.68% | ¥2,960.00 | ¥2,960.00 | ¥2,925.00 | 273.50K |
| 2026-09-18 | ¥2,950.00 | +0.34% | ¥2,935.00 | ¥2,958.00 | ¥2,930.00 | 276.70K |
| 2026-09-17 | ¥2,940.00 | +0.31% | ¥2,943.00 | ¥2,954.00 | ¥2,926.00 | 256.90K |
| 2026-09-16 | ¥2,931.00 | -0.88% | ¥2,950.00 | ¥2,965.00 | ¥2,930.00 | 384.30K |
| 2026-09-15 | ¥2,957.00 | -0.97% | ¥3,030.00 | ¥3,030.00 | ¥2,954.00 | 368.70K |
| 2026-09-14 | ¥2,986.00 | +2.02% | ¥2,954.00 | ¥2,986.00 | ¥2,933.00 | 410.40K |
| 2026-09-11 | ¥2,927.00 | -0.54% | ¥2,923.00 | ¥2,962.00 | ¥2,920.00 | 395.80K |
| 2026-09-10 | ¥2,943.00 | -0.07% | ¥2,962.00 | ¥2,962.00 | ¥2,938.00 | 292.00K |
| 2026-09-09 | ¥2,945.00 | -0.88% | ¥2,949.00 | ¥2,968.00 | ¥2,935.00 | 223.30K |
| 2026-09-08 | ¥2,971.00 | +1.50% | ¥2,937.00 | ¥2,975.00 | ¥2,917.00 | 253.60K |
| 2026-09-07 | ¥2,927.00 | -0.71% | ¥2,943.00 | ¥2,943.00 | ¥2,917.00 | 306.80K |
| 2026-09-04 | ¥2,948.00 | +0.17% | ¥2,942.00 | ¥2,964.00 | ¥2,931.00 | 268.00K |
| 2026-09-03 | ¥2,943.00 | -0.07% | ¥2,961.00 | ¥2,975.00 | ¥2,940.00 | 248.30K |
| 2026-09-02 | ¥2,945.00 | -0.41% | ¥2,940.00 | ¥2,957.00 | ¥2,930.00 | 230.80K |
| 2026-09-01 | ¥2,957.00 | -0.14% | ¥2,967.00 | ¥2,984.00 | ¥2,944.00 | 239.70K |
| 2026-08-31 | ¥2,961.00 | -0.97% | ¥3,005.00 | ¥3,005.00 | ¥2,961.00 | 321.10K |
| 2026-08-28 | ¥2,990.00 | +0.74% | ¥2,950.00 | ¥2,990.00 | ¥2,946.00 | 177.40K |
| 2026-08-27 | ¥2,968.00 | -0.24% | ¥2,955.00 | ¥2,984.00 | ¥2,943.00 | 175.40K |
| 2026-08-26 | ¥2,975.00 | +0.03% | ¥2,980.00 | ¥2,995.00 | ¥2,971.00 | 172.10K |
| 2026-08-25 | ¥2,974.00 | +0.07% | ¥2,989.00 | ¥3,005.00 | ¥2,974.00 | 160.60K |
| 2026-08-24 | ¥2,972.00 | +0.64% | ¥2,963.00 | ¥2,990.00 | ¥2,960.00 | 182.90K |
| 2026-08-21 | ¥2,953.00 | +0.96% | ¥2,931.00 | ¥2,976.00 | ¥2,931.00 | 258.00K |
| 2026-08-20 | ¥2,925.00 | +1.56% | ¥2,911.00 | ¥2,925.00 | ¥2,887.00 | 293.20K |
| 2026-08-19 | ¥2,880.00 | +1.69% | ¥2,865.00 | ¥2,888.00 | ¥2,828.00 | 273.50K |
| 2026-08-18 | ¥2,832.00 | +0.43% | ¥2,820.00 | ¥2,832.00 | ¥2,801.00 | 242.70K |
| 2026-08-17 | ¥2,820.00 | -2.12% | ¥2,859.00 | ¥2,859.00 | ¥2,820.00 | 370.30K |
| 2026-08-14 | ¥2,881.00 | -0.38% | ¥2,876.00 | ¥2,889.00 | ¥2,863.00 | 232.20K |
| 2026-08-13 | ¥2,892.00 | +0.45% | ¥2,880.00 | ¥2,892.00 | ¥2,876.00 | 203.10K |
| 2026-08-12 | ¥2,879.00 | -0.35% | ¥2,894.00 | ¥2,897.00 | ¥2,865.00 | 203.10K |
| 2026-08-10 | ¥2,889.00 | +0.24% | ¥2,901.00 | ¥2,901.00 | ¥2,863.00 | 222.60K |
| 2026-08-07 | ¥2,882.00 | +0.17% | ¥2,890.00 | ¥2,912.00 | ¥2,869.00 | 201.20K |
| 2026-08-06 | ¥2,877.00 | +0.66% | ¥2,870.00 | ¥2,886.00 | ¥2,843.00 | 216.50K |
| 2026-08-05 | ¥2,858.00 | -0.28% | ¥2,866.00 | ¥2,882.00 | ¥2,846.00 | 212.70K |
| 2026-08-04 | ¥2,866.00 | -1.95% | ¥2,920.00 | ¥2,920.00 | ¥2,859.00 | 297.10K |
| 2026-08-03 | ¥2,923.00 | -3.21% | ¥2,931.00 | ¥2,941.00 | ¥2,863.00 | 458.00K |
| 2026-07-31 | ¥3,020.00 | -1.79% | ¥3,005.00 | ¥3,035.00 | ¥2,999.00 | 229.20K |
| 2026-07-30 | ¥3,075.00 | -1.28% | ¥3,125.00 | ¥3,140.00 | ¥3,065.00 | 232.30K |
| 2026-07-29 | ¥3,115.00 | +2.98% | ¥3,050.00 | ¥3,155.00 | ¥3,050.00 | 399.50K |
| 2026-07-28 | ¥3,025.00 | +0.67% | ¥3,030.00 | ¥3,035.00 | ¥3,000.00 | 196.60K |
| 2026-07-27 | ¥3,005.00 | +2.18% | ¥2,966.00 | ¥3,015.00 | ¥2,966.00 | 195.80K |
| 2026-07-24 | ¥2,941.00 | +0.93% | ¥2,907.00 | ¥2,956.00 | ¥2,903.00 | 129.20K |
| 2026-07-23 | ¥2,914.00 | -1.05% | ¥2,921.00 | ¥2,937.00 | ¥2,908.00 | 135.90K |
| 2026-07-22 | ¥2,945.00 | +0.20% | ¥2,927.00 | ¥2,952.00 | ¥2,910.00 | 188.10K |
| 2026-07-21 | ¥2,939.00 | -1.08% | ¥2,980.00 | ¥3,005.00 | ¥2,931.00 | 223.60K |
| 2026-07-17 | ¥2,971.00 | +0.75% | ¥2,974.00 | ¥3,010.00 | ¥2,966.00 | 263.00K |
| 2026-07-16 | ¥2,949.00 | +0.92% | ¥2,923.00 | ¥2,962.00 | ¥2,921.00 | 134.60K |
| 2026-07-15 | ¥2,922.00 | -0.61% | ¥2,946.00 | ¥2,950.00 | ¥2,911.00 | 205.90K |
| 2026-07-14 | ¥2,940.00 | +0.48% | ¥2,950.00 | ¥2,973.00 | ¥2,940.00 | 187.50K |
| 2026-07-13 | ¥2,926.00 | +0.38% | ¥2,930.00 | ¥2,938.00 | ¥2,916.00 | 148.40K |
| 2026-07-10 | ¥2,915.00 | -0.48% | ¥2,928.00 | ¥2,936.00 | ¥2,911.00 | 215.20K |
| 2026-07-09 | ¥2,929.00 | -0.85% | ¥2,954.00 | ¥2,954.00 | ¥2,929.00 | 214.80K |
| 2026-07-08 | ¥2,954.00 | +0.24% | ¥2,956.00 | ¥2,965.00 | ¥2,936.00 | 223.20K |
| 2026-07-07 | ¥2,947.00 | +0.89% | ¥2,925.00 | ¥2,961.00 | ¥2,906.00 | 202.80K |
| 2026-07-06 | ¥2,921.00 | +1.07% | ¥2,899.00 | ¥2,932.00 | ¥2,895.00 | 151.70K |
| 2026-07-03 | ¥2,890.00 | -0.86% | ¥2,935.00 | ¥2,948.00 | ¥2,885.00 | 185.30K |
| 2026-07-02 | ¥2,915.00 | +2.60% | ¥2,875.00 | ¥2,933.00 | ¥2,875.00 | 254.00K |
| 2026-07-01 | ¥2,841.00 | -0.32% | ¥2,828.00 | ¥2,842.00 | ¥2,797.00 | 211.80K |
| 2026-06-30 | ¥2,850.00 | -0.59% | ¥2,870.00 | ¥2,877.00 | ¥2,842.00 | 238.90K |
| 2026-06-29 | ¥2,867.00 | +2.10% | ¥2,824.00 | ¥2,873.00 | ¥2,818.00 | 276.40K |
| 2026-06-26 | ¥2,808.00 | +0.90% | ¥2,798.00 | ¥2,827.00 | ¥2,779.00 | 219.00K |
| 2026-06-25 | ¥2,783.00 | +1.35% | ¥2,754.00 | ¥2,792.00 | ¥2,745.00 | 193.60K |
| 2026-06-24 | ¥2,746.00 | +0.48% | ¥2,731.00 | ¥2,775.00 | ¥2,731.00 | 228.60K |
| 2026-06-23 | ¥2,733.00 | +0.22% | ¥2,727.00 | ¥2,735.00 | ¥2,706.00 | 201.60K |
| 2026-06-22 | ¥2,727.00 | -0.26% | ¥2,734.00 | ¥2,747.00 | ¥2,725.00 | 156.00K |
| 2026-06-19 | ¥2,734.00 | +0.48% | ¥2,719.00 | ¥2,746.00 | ¥2,704.00 | 203.20K |
| 2026-06-18 | ¥2,721.00 | +0.44% | ¥2,702.00 | ¥2,726.00 | ¥2,688.00 | 199.70K |
| 2026-06-17 | ¥2,709.00 | -0.91% | ¥2,763.00 | ¥2,767.00 | ¥2,709.00 | 219.70K |
| 2026-06-16 | ¥2,734.00 | -1.76% | ¥2,783.00 | ¥2,783.00 | ¥2,725.00 | 294.60K |
| 2026-06-15 | ¥2,783.00 | +1.16% | ¥2,780.00 | ¥2,809.00 | ¥2,770.00 | 273.00K |
| 2026-06-12 | ¥2,751.00 | +1.18% | ¥2,715.00 | ¥2,759.00 | ¥2,701.00 | 334.70K |
| 2026-06-11 | ¥2,719.00 | +1.64% | ¥2,703.00 | ¥2,736.00 | ¥2,702.00 | 292.20K |
| 2026-06-10 | ¥2,675.00 | +2.88% | ¥2,640.00 | ¥2,683.00 | ¥2,626.00 | 279.00K |
| 2026-06-09 | ¥2,600.00 | -0.84% | ¥2,626.00 | ¥2,642.00 | ¥2,599.00 | 249.80K |
| 2026-06-08 | ¥2,622.00 | +0.42% | ¥2,634.00 | ¥2,665.00 | ¥2,608.00 | 287.20K |
| 2026-06-05 | ¥2,611.00 | +0.42% | ¥2,614.00 | ¥2,643.00 | ¥2,610.00 | 277.80K |
| 2026-06-04 | ¥2,600.00 | -1.37% | ¥2,630.00 | ¥2,645.00 | ¥2,599.00 | 275.80K |
| 2026-06-03 | ¥2,636.00 | +0.42% | ¥2,632.00 | ¥2,651.00 | ¥2,622.00 | 201.30K |
| 2026-06-02 | ¥2,625.00 | -2.13% | ¥2,656.00 | ¥2,666.00 | ¥2,616.00 | 354.00K |
| 2026-06-01 | ¥2,682.00 | -0.59% | ¥2,698.00 | ¥2,698.00 | ¥2,656.00 | 281.90K |
| 2026-05-29 | ¥2,698.00 | +0.45% | ¥2,680.00 | ¥2,727.00 | ¥2,680.00 | 277.90K |
| 2026-05-28 | ¥2,686.00 | -0.37% | ¥2,712.00 | ¥2,745.00 | ¥2,670.00 | 268.70K |
| 2026-05-27 | ¥2,696.00 | +0.30% | ¥2,680.00 | ¥2,696.00 | ¥2,664.00 | 241.00K |
| 2026-05-26 | ¥2,688.00 | -0.70% | ¥2,707.00 | ¥2,718.00 | ¥2,685.00 | 245.10K |
| 2026-05-25 | ¥2,707.00 | -2.31% | ¥2,755.00 | ¥2,759.00 | ¥2,701.00 | 332.30K |