MOS FOOD SERVICES,INC.(8153) Historical

52 Week High Dec 15, 2025

4,380 JPY

52 Week Low Apr 7, 2025

3,375 JPY

Yearly High Dec 15, 2025

4,380 JPY

Yearly Low Apr 7, 2025

3,375 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,310	4,325	4,130	4,200	-95	-2.21%	286,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
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