kabutan

MOS FOOD SERVICES,INC.(8153) Historical

8153
TSE Prime
MOS FOOD SERVICES,INC.
4,260
JPY
+55
(+1.31%)
Dec 12, 3:30 pm JST
27.34
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 10, 2025
4,250 JPY
52 Week Low Apr 7, 2025
3,375 JPY
Yearly High Dec 10, 2025
4,250 JPY
Yearly Low Apr 7, 2025
3,375 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 4,220 4,265 4,215 4,260 +55 +1.31% 52,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 4,230 4,245 4,195 4,205 -20 -0.47% 41,800
Dec 10, 2025 4,205 4,250 4,190 4,225 +45 +1.08% 60,300
Dec 9, 2025 4,200 4,215 4,160 4,180 -20 -0.48% 42,100
Dec 8, 2025 4,170 4,205 4,170 4,200 +15 +0.36% 44,700
Dec 5, 2025 4,185 4,185 4,160 4,185 0 0.00% 40,200
Dec 4, 2025 4,190 4,210 4,160 4,185 -15 -0.36% 51,300
Dec 3, 2025 4,200 4,210 4,170 4,200 0 0.00% 54,100
Dec 2, 2025 4,245 4,245 4,175 4,200 -25 -0.59% 66,800
Dec 1, 2025 4,165 4,245 4,165 4,225 +65 +1.56% 94,300
Nov 28, 2025 4,120 4,165 4,120 4,160 +25 +0.60% 50,000
Nov 27, 2025 4,135 4,150 4,125 4,135 -5 -0.12% 41,900
Nov 26, 2025 4,100 4,140 4,095 4,140 +45 +1.10% 83,500
Nov 25, 2025 4,075 4,095 4,060 4,095 +5 +0.12% 51,200
Nov 21, 2025 4,050 4,090 4,045 4,090 +60 +1.49% 96,000
Nov 20, 2025 4,060 4,060 4,030 4,030 -35 -0.86% 60,700
Nov 19, 2025 4,055 4,075 4,055 4,065 +10 +0.25% 65,400
Nov 18, 2025 4,060 4,070 4,020 4,055 -5 -0.12% 49,100
Nov 17, 2025 4,030 4,060 4,020 4,060 0 0.00% 62,000
Nov 14, 2025 4,015 4,060 4,000 4,060 +45 +1.12% 86,800
Nov 13, 2025 3,995 4,015 3,980 4,015 +40 +1.01% 52,000