kabutan

MOS FOOD SERVICES,INC.(8153) Historical

8153
TSE Prime
MOS FOOD SERVICES,INC.
4,010
JPY
+15
(+0.38%)
Oct 22, 10:57 am JST
26.42
USD
Oct 21, 9:57 pm EDT
Result
PTS
outside of trading hours
4,006
Oct 22, 10:18 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
4,165 JPY
52 Week Low Apr 7, 2025
3,375 JPY
Yearly High Aug 12, 2025
4,165 JPY
Yearly Low Apr 7, 2025
3,375 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 22, 2025 4,005 4,020 4,005 4,010 +15 +0.38% 10,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 21, 2025 3,975 4,015 3,965 3,995 +20 +0.50% 63,100
Oct 20, 2025 4,020 4,040 3,965 3,975 0 0.00% 52,200
Oct 17, 2025 3,960 3,980 3,955 3,975 +15 +0.38% 61,800
Oct 16, 2025 3,985 3,990 3,945 3,960 -15 -0.38% 50,200
Oct 15, 2025 3,965 3,980 3,945 3,975 +45 +1.15% 57,400
Oct 14, 2025 3,845 3,945 3,845 3,930 +50 +1.29% 114,400
Oct 10, 2025 3,880 3,880 3,835 3,880 -15 -0.39% 88,700
Oct 9, 2025 3,880 3,910 3,855 3,895 +15 +0.39% 90,500
Oct 8, 2025 3,895 3,930 3,880 3,880 -15 -0.39% 96,600
Oct 7, 2025 3,950 3,950 3,895 3,895 -75 -1.89% 111,300
Oct 6, 2025 4,000 4,015 3,960 3,970 0 0.00% 121,400
Oct 3, 2025 3,925 3,975 3,905 3,970 +45 +1.15% 105,900
Oct 2, 2025 3,945 3,950 3,900 3,925 -30 -0.76% 84,000
Oct 1, 2025 3,935 3,955 3,890 3,955 -5 -0.13% 130,300
Sep 30, 2025 4,000 4,000 3,925 3,960 -40 -1.00% 147,900
Sep 29, 2025 4,090 4,100 4,000 4,000 -130 -3.15% 373,200
Sep 26, 2025 4,105 4,150 4,100 4,130 +40 +0.98% 735,900
Sep 25, 2025 4,115 4,140 4,085 4,090 -15 -0.37% 235,100
Sep 24, 2025 4,070 4,125 4,050 4,105 +55 +1.36% 362,900
Sep 22, 2025 4,035 4,085 4,035 4,050 -5 -0.12% 253,000