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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 4,170 4,265 4,160 4,260 +75 +1.79% 293,900

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Dec 5, 2025 4,185 +0.60% 4,198 306,700 19,600 14,700 0.75
Nov 28, 2025 4,160 +1.71% 4,123 226,600 23,500 14,100 0.60
Nov 21, 2025 4,090 +0.74% 4,058 333,200 21,700 13,900 0.64
Nov 14, 2025 4,060 +3.18% 3,988 469,700 23,900 21,600 0.90
Nov 7, 2025 3,935 +1.81% 3,898 328,800 21,500 38,900 1.81
Oct 31, 2025 3,865 -1.90% 3,866 394,400 21,900 32,400 1.48
Oct 24, 2025 3,940 -0.88% 3,995 279,600 24,000 40,100 1.67
Oct 17, 2025 3,975 +2.45% 3,946 283,800 24,300 24,200 1.00
Oct 10, 2025 3,880 -2.27% 3,915 508,500 27,300 29,900 1.10
Oct 3, 2025 3,970 -3.87% 3,993 841,300 33,200 23,700 0.71
Sep 26, 2025 4,130 +1.85% 4,097 1,586,900 2,109,100 10,600 0.01
Sep 19, 2025 4,055 +0.12% 4,059 905,000 1,198,800 20,800 0.02
Sep 12, 2025 4,050 +1.00% 4,019 817,200 752,900 23,800 0.03
Sep 5, 2025 4,010 +0.88% 3,981 571,800 299,600 15,600 0.05
Aug 29, 2025 3,975 -0.50% 4,002 356,100 90,200 14,100 0.16
Aug 22, 2025 3,995 +0.63% 4,007 229,900 50,200 16,000 0.32
Aug 15, 2025 3,970 0.00% 4,023 350,700 37,900 14,000 0.37
Aug 8, 2025 3,970 +1.53% 3,937 245,400 29,300 16,300 0.56
Aug 1, 2025 3,910 +3.58% 3,831 239,000 24,700 16,100 0.65
Jul 25, 2025 3,775 +0.13% 3,767 191,300 19,900 16,000 0.80