Canada markets close in 31 minutes

Mos Food Services, Inc. (8153.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,610.00-35.00 (-0.96%)
At close: 03:15PM JST
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20243,645.003,650.003,605.003,610.003,610.0071,000
Oct 16, 20243,665.003,700.003,645.003,645.003,645.0070,400
Oct 15, 20243,685.003,705.003,660.003,665.003,665.0096,900
Oct 11, 20243,730.003,745.003,670.003,675.003,675.0084,900
Oct 10, 20243,760.003,765.003,720.003,730.003,730.0096,100
Oct 09, 20243,695.003,785.003,685.003,780.003,780.00162,100
Oct 08, 20243,655.003,695.003,645.003,695.003,695.0091,800
Oct 07, 20243,635.003,670.003,610.003,670.003,670.00107,600
Oct 04, 20243,615.003,645.003,600.003,640.003,640.00120,800
Oct 03, 20243,615.003,635.003,580.003,590.003,590.00102,000
Oct 02, 20243,640.003,660.003,575.003,590.003,590.00137,600
Oct 01, 20243,590.003,635.003,565.003,635.003,635.00150,100
Sept 30, 20243,510.003,595.003,495.003,580.003,580.00219,600
Sept 27, 20243,450.003,590.003,440.003,525.003,525.00567,000
Sept 27, 202415 Dividend
Sept 26, 20243,450.003,480.003,450.003,470.003,455.00830,500
Sept 25, 20243,460.003,475.003,440.003,455.003,440.06260,600
Sept 24, 20243,490.003,500.003,455.003,470.003,455.00260,000
Sept 20, 20243,465.003,480.003,440.003,470.003,455.00249,000
Sept 19, 20243,455.003,475.003,445.003,450.003,435.09352,500
Sept 18, 20243,485.003,495.003,455.003,470.003,455.00127,900
Sept 17, 20243,460.003,485.003,445.003,485.003,469.94246,300
Sept 13, 20243,450.003,475.003,440.003,455.003,440.06156,500
Sept 12, 20243,450.003,460.003,430.003,450.003,435.09244,100
Sept 11, 20243,465.003,465.003,405.003,420.003,405.22145,600
Sept 10, 20243,400.003,475.003,400.003,465.003,450.02197,600
Sept 09, 20243,350.003,415.003,350.003,410.003,395.26236,800
Sept 06, 20243,415.003,425.003,390.003,390.003,375.35190,100
Sept 05, 20243,405.003,445.003,405.003,415.003,400.24172,600
Sept 04, 20243,440.003,490.003,425.003,430.003,415.17164,400
Sept 03, 20243,425.003,470.003,425.003,470.003,455.0080,100
Sept 02, 20243,455.003,455.003,420.003,430.003,415.17131,600
Aug 30, 20243,455.003,470.003,445.003,455.003,440.0677,700
Aug 29, 20243,495.003,495.003,455.003,455.003,440.0678,600
Aug 28, 20243,485.003,500.003,480.003,495.003,479.8936,100
Aug 27, 20243,500.003,510.003,475.003,485.003,469.9440,900
Aug 26, 20243,485.003,500.003,480.003,500.003,484.8748,300
Aug 23, 20243,495.003,505.003,470.003,480.003,464.9644,900
Aug 22, 20243,460.003,485.003,455.003,485.003,469.9435,200
Aug 21, 20243,440.003,455.003,440.003,450.003,435.0927,400
Aug 20, 20243,430.003,465.003,425.003,445.003,430.1148,500
Aug 19, 20243,430.003,435.003,405.003,415.003,400.2450,400
Aug 16, 20243,415.003,430.003,400.003,430.003,415.1755,700
Aug 15, 20243,390.003,400.003,375.003,400.003,385.3054,600
Aug 14, 20243,375.003,400.003,360.003,400.003,385.3045,000
Aug 13, 20243,395.003,395.003,335.003,365.003,350.4573,100
Aug 09, 20243,460.003,460.003,355.003,385.003,370.3792,600
Aug 08, 20243,405.003,455.003,395.003,425.003,410.1994,100
Aug 07, 20243,395.003,465.003,365.003,410.003,395.2680,300
Aug 06, 20243,330.003,440.003,330.003,415.003,400.24111,800
Aug 05, 20243,370.003,400.003,225.003,260.003,245.91143,700
Aug 02, 20243,450.003,450.003,400.003,410.003,395.2692,900
Aug 01, 20243,535.003,535.003,460.003,465.003,450.0268,400
Jul 31, 20243,485.003,550.003,485.003,535.003,519.7254,900
Jul 30, 20243,505.003,505.003,470.003,490.003,474.9141,000
Jul 29, 20243,500.003,500.003,470.003,500.003,484.8737,100
Jul 26, 20243,495.003,495.003,445.003,475.003,459.9858,400
Jul 25, 20243,485.003,505.003,475.003,495.003,479.8962,600
Jul 24, 20243,500.003,500.003,475.003,485.003,469.9438,500
Jul 23, 20243,475.003,500.003,475.003,500.003,484.8726,200
Jul 22, 20243,500.003,500.003,465.003,470.003,455.0035,400
Jul 19, 20243,520.003,520.003,470.003,485.003,469.9461,600
Jul 18, 20243,515.003,540.003,505.003,505.003,489.8546,000
Jul 17, 20243,515.003,530.003,505.003,520.003,504.7848,200
Jul 16, 20243,570.003,570.003,520.003,520.003,504.7837,900
Jul 12, 20243,525.003,575.003,520.003,530.003,514.7453,100
Jul 11, 20243,540.003,545.003,515.003,520.003,504.7843,000
Jul 10, 20243,555.003,555.003,515.003,535.003,519.7265,600
Jul 09, 20243,535.003,570.003,530.003,545.003,529.6864,000
Jul 08, 20243,580.003,590.003,540.003,540.003,524.7061,000
Jul 05, 20243,590.003,595.003,575.003,580.003,564.5226,500
Jul 04, 20243,580.003,595.003,575.003,590.003,574.4845,300
Jul 03, 20243,610.003,610.003,575.003,580.003,564.5260,400
Jul 02, 20243,620.003,630.003,600.003,610.003,594.3975,100
Jul 01, 20243,630.003,635.003,615.003,625.003,609.3354,700
Jun 28, 20243,670.003,675.003,600.003,620.003,604.3554,800
Jun 27, 20243,640.003,675.003,610.003,670.003,654.1476,800
Jun 26, 20243,645.003,675.003,635.003,645.003,629.2471,400
Jun 25, 20243,605.003,645.003,605.003,645.003,629.2448,100
Jun 24, 20243,610.003,630.003,590.003,625.003,609.3352,500
Jun 21, 20243,600.003,630.003,600.003,605.003,589.4297,900
Jun 20, 20243,620.003,635.003,585.003,590.003,574.4855,100
Jun 19, 20243,635.003,640.003,565.003,600.003,584.4451,900
Jun 18, 20243,600.003,655.003,600.003,630.003,614.31131,000
Jun 17, 20243,580.003,600.003,545.003,600.003,584.4483,100
Jun 14, 20243,515.003,590.003,510.003,590.003,574.48122,700
Jun 13, 20243,555.003,555.003,505.003,520.003,504.7848,100
Jun 12, 20243,540.003,555.003,520.003,550.003,534.6588,600
Jun 11, 20243,510.003,545.003,495.003,505.003,489.8553,600
Jun 10, 20243,505.003,545.003,495.003,525.003,509.76124,300
Jun 07, 20243,470.003,490.003,460.003,490.003,474.9139,000
Jun 06, 20243,480.003,480.003,450.003,455.003,440.0638,200
Jun 05, 20243,455.003,475.003,440.003,470.003,455.0044,100
Jun 04, 20243,425.003,460.003,420.003,460.003,445.0433,300
Jun 03, 20243,435.003,445.003,410.003,410.003,395.2630,400
May 31, 20243,450.003,450.003,415.003,430.003,415.1794,700
May 30, 20243,400.003,445.003,395.003,430.003,415.1753,200
May 29, 20243,460.003,470.003,390.003,400.003,385.3060,700
May 28, 20243,505.003,515.003,450.003,455.003,440.0658,500
May 27, 20243,505.003,510.003,485.003,510.003,494.8369,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...