MOS FOOD SERVICES,INC.(8153) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,915	3,975	3,905	3,940	+30	+0.77%	190,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	3,910	-6.57%	4,012	469,200	34,800	24,900	0.72
Apr 17, 2026	4,185	-2.22%	4,226	376,800	29,400	13,500	0.46
Apr 10, 2026	4,280	-0.81%	4,339	480,700	32,100	11,900	0.37
Apr 3, 2026	4,315	+0.35%	4,246	808,300	42,100	11,600	0.28
Mar 27, 2026	4,300	+1.65%	4,291	1,847,900	1,662,800	18,700	0.01
Mar 19, 2026	4,230	+1.44%	4,220	512,300	554,800	28,600	0.05
Mar 13, 2026	4,170	-0.83%	4,198	653,400	313,800	30,700	0.10
Mar 6, 2026	4,205	-1.64%	4,199	583,800	130,500	24,800	0.19
Feb 27, 2026	4,275	+0.94%	4,292	432,100	69,700	23,500	0.34
Feb 20, 2026	4,235	-2.87%	4,321	505,500	40,400	24,900	0.62
Feb 13, 2026	4,360	+1.99%	4,346	282,900	47,500	20,200	0.43
Feb 6, 2026	4,275	+1.42%	4,266	258,500	38,200	13,400	0.35
Jan 30, 2026	4,215	-1.86%	4,229	271,200	31,600	15,300	0.48
Jan 23, 2026	4,295	+0.47%	4,295	239,800	26,500	12,300	0.46
Jan 16, 2026	4,275	+0.83%	4,238	200,500	23,600	10,300	0.44
Jan 9, 2026	4,240	-0.24%	4,229	267,100	22,000	11,100	0.50
Dec 30, 2025	4,250	-0.82%	4,254	111,600	ー	ー	ー
Dec 26, 2025	4,285	+0.12%	4,261	200,500	21,200	13,800	0.65
Dec 19, 2025	4,280	+0.47%	4,312	280,900	21,900	13,000	0.59
Dec 12, 2025	4,260	+1.79%	4,214	241,400	24,000	15,200	0.63