kabutan

MOS FOOD SERVICES,INC.(8153) Historical

8153
TSE Prime
MOS FOOD SERVICES,INC.
3,940
JPY
-35
(-0.88%)
Apr 30, 10:53 am JST
24.58
USD
Apr 29, 9:53 pm EDT
Result
PTS
outside of trading hours
3,936.5
Apr 30, 10:53 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 16, 2026
4,430 JPY
52 Week Low May 16, 2025
3,590 JPY
Yearly High Feb 16, 2026
4,430 JPY
Yearly Low Apr 24, 2026
3,895 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,950 3,970 3,935 3,940 -35 -0.88% 29,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,965 3,975 3,935 3,975 +35 +0.89% 88,900
Apr 27, 2026 3,915 3,975 3,905 3,940 +30 +0.77% 79,500
Apr 24, 2026 3,940 3,945 3,895 3,910 -25 -0.64% 87,200
Apr 23, 2026 3,995 3,995 3,930 3,935 -65 -1.62% 107,400
Apr 22, 2026 4,045 4,060 3,995 4,000 -45 -1.11% 97,100
Apr 21, 2026 4,125 4,130 4,040 4,045 -80 -1.94% 105,900
Apr 20, 2026 4,210 4,210 4,120 4,125 -60 -1.43% 71,600
Apr 17, 2026 4,265 4,280 4,185 4,185 -65 -1.53% 65,600
Apr 16, 2026 4,245 4,265 4,215 4,250 +30 +0.71% 85,100
Apr 15, 2026 4,185 4,225 4,185 4,220 +50 +1.20% 58,600
Apr 14, 2026 4,260 4,285 4,165 4,170 -75 -1.77% 91,000
Apr 13, 2026 4,270 4,280 4,225 4,245 -35 -0.82% 76,500
Apr 10, 2026 4,370 4,385 4,260 4,280 -95 -2.17% 131,900
Apr 9, 2026 4,375 4,430 4,370 4,375 +15 +0.34% 106,600
Apr 8, 2026 4,355 4,375 4,335 4,360 +15 +0.35% 97,500
Apr 7, 2026 4,330 4,350 4,310 4,345 +20 +0.46% 75,700
Apr 6, 2026 4,315 4,330 4,305 4,325 +10 +0.23% 69,000
Apr 3, 2026 4,280 4,315 4,270 4,315 +35 +0.82% 62,000
Apr 2, 2026 4,285 4,315 4,240 4,280 +25 +0.59% 114,100
Apr 1, 2026 4,240 4,260 4,200 4,255 +15 +0.35% 126,100