Singapore markets close in 2 hours 45 minutes

Mos Food Services, Inc. (8153.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,620.00-5.00 (-0.14%)
At close: 02:54PM JST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20243,620.003,630.003,600.003,620.003,620.0055,500
01 Jul 20243,630.003,635.003,615.003,625.003,625.0054,700
28 Jun 20243,670.003,675.003,600.003,620.003,620.0054,800
27 Jun 20243,640.003,675.003,610.003,670.003,670.0076,800
26 Jun 20243,645.003,675.003,635.003,645.003,645.0071,400
25 Jun 20243,605.003,645.003,605.003,645.003,645.0048,100
24 Jun 20243,610.003,630.003,590.003,625.003,625.0052,500
21 Jun 20243,600.003,630.003,600.003,605.003,605.0097,900
20 Jun 20243,620.003,635.003,585.003,590.003,590.0055,100
19 Jun 20243,635.003,640.003,565.003,600.003,600.0051,900
18 Jun 20243,600.003,655.003,600.003,630.003,630.00131,000
17 Jun 20243,580.003,600.003,545.003,600.003,600.0083,100
14 Jun 20243,515.003,590.003,510.003,590.003,590.00122,700
13 Jun 20243,555.003,555.003,505.003,520.003,520.0048,100
12 Jun 20243,540.003,555.003,520.003,550.003,550.0088,600
11 Jun 20243,510.003,545.003,495.003,505.003,505.0053,600
10 Jun 20243,505.003,545.003,495.003,525.003,525.00124,300
07 Jun 20243,470.003,490.003,460.003,490.003,490.0039,000
06 Jun 20243,480.003,480.003,450.003,455.003,455.0038,200
05 Jun 20243,455.003,475.003,440.003,470.003,470.0044,100
04 Jun 20243,425.003,460.003,420.003,460.003,460.0033,300
03 Jun 20243,435.003,445.003,410.003,410.003,410.0030,400
31 May 20243,450.003,450.003,415.003,430.003,430.0094,700
30 May 20243,400.003,445.003,395.003,430.003,430.0053,200
29 May 20243,460.003,470.003,390.003,400.003,400.0060,700
28 May 20243,505.003,515.003,450.003,455.003,455.0058,500
27 May 20243,505.003,510.003,485.003,510.003,510.0069,200
24 May 20243,475.003,500.003,470.003,495.003,495.0079,800
23 May 20243,455.003,490.003,450.003,480.003,480.0053,200
22 May 20243,430.003,460.003,425.003,440.003,440.0075,500
21 May 20243,430.003,460.003,425.003,430.003,430.0052,000
20 May 20243,430.003,430.003,405.003,420.003,420.0038,100
17 May 20243,415.003,430.003,395.003,430.003,430.0038,800
16 May 20243,395.003,415.003,385.003,400.003,400.0053,800
15 May 20243,440.003,440.003,375.003,390.003,390.0088,600
14 May 20243,415.003,420.003,405.003,415.003,415.0036,500
13 May 20243,395.003,415.003,395.003,405.003,405.0034,600
10 May 20243,420.003,425.003,390.003,395.003,395.0054,200
09 May 20243,410.003,435.003,410.003,420.003,420.0031,900
08 May 20243,440.003,450.003,415.003,420.003,420.0057,100
07 May 20243,465.003,465.003,435.003,445.003,445.0037,800
02 May 20243,490.003,490.003,460.003,465.003,465.0036,700
01 May 20243,490.003,490.003,470.003,485.003,485.0030,000
30 Apr 20243,475.003,490.003,450.003,490.003,490.0063,800
26 Apr 20243,440.003,470.003,420.003,470.003,470.0070,900
25 Apr 20243,440.003,450.003,425.003,445.003,445.0041,000
24 Apr 20243,450.003,455.003,430.003,445.003,445.0059,700
23 Apr 20243,430.003,445.003,415.003,440.003,440.0067,200
22 Apr 20243,400.003,440.003,400.003,430.003,430.0072,400
19 Apr 20243,390.003,390.003,355.003,375.003,375.0083,700
18 Apr 20243,370.003,410.003,370.003,395.003,395.0062,600
17 Apr 20243,385.003,385.003,345.003,370.003,370.0088,800
16 Apr 20243,400.003,400.003,370.003,375.003,375.0051,300
15 Apr 20243,380.003,400.003,380.003,395.003,395.0049,500
12 Apr 20243,375.003,390.003,370.003,370.003,370.0060,500
11 Apr 20243,380.003,395.003,360.003,380.003,380.0059,800
10 Apr 20243,415.003,420.003,385.003,390.003,390.0041,400
09 Apr 20243,410.003,415.003,390.003,400.003,400.0041,200
08 Apr 20243,405.003,410.003,390.003,400.003,400.0056,400
05 Apr 20243,370.003,400.003,360.003,390.003,390.0050,900
04 Apr 20243,385.003,395.003,360.003,375.003,375.0064,300
03 Apr 20243,350.003,395.003,350.003,375.003,375.0089,000
02 Apr 20243,405.003,410.003,340.003,360.003,360.00135,300
01 Apr 20243,425.003,435.003,400.003,410.003,410.0099,900
29 Mar 20243,430.003,465.003,420.003,430.003,430.0068,500
28 Mar 20243,445.003,475.003,430.003,430.003,430.00347,400
28 Mar 202414 Dividend
27 Mar 20243,495.003,515.003,480.003,485.003,471.00780,500
26 Mar 20243,475.003,495.003,465.003,485.003,471.00269,400
25 Mar 20243,500.003,500.003,465.003,480.003,466.02232,600
22 Mar 20243,480.003,495.003,460.003,490.003,475.98217,800
21 Mar 20243,515.003,515.003,470.003,475.003,461.04342,200
19 Mar 20243,485.003,515.003,475.003,515.003,500.88151,200
18 Mar 20243,525.003,535.003,485.003,490.003,475.98259,100
15 Mar 20243,515.003,540.003,505.003,525.003,510.84124,000
14 Mar 20243,495.003,510.003,475.003,510.003,495.90121,400
13 Mar 20243,510.003,510.003,485.003,490.003,475.9876,700
12 Mar 20243,475.003,500.003,455.003,500.003,485.94108,200
11 Mar 20243,510.003,515.003,470.003,490.003,475.98138,700
08 Mar 20243,510.003,525.003,480.003,510.003,495.90138,100
07 Mar 20243,495.003,520.003,490.003,505.003,490.9294,000
06 Mar 20243,495.003,515.003,495.003,500.003,485.9484,900
05 Mar 20243,500.003,515.003,485.003,495.003,480.9681,500
04 Mar 20243,520.003,525.003,485.003,510.003,495.90104,300
01 Mar 20243,570.003,570.003,520.003,520.003,505.86101,900
29 Feb 20243,620.003,635.003,570.003,575.003,560.64111,700
28 Feb 20243,540.003,635.003,535.003,615.003,600.48117,000
27 Feb 20243,545.003,570.003,525.003,560.003,545.7089,100
26 Feb 20243,520.003,540.003,510.003,530.003,515.8274,300
22 Feb 20243,490.003,505.003,485.003,505.003,490.9260,000
21 Feb 20243,480.003,495.003,465.003,485.003,471.0047,500
20 Feb 20243,495.003,515.003,465.003,475.003,461.0473,300
19 Feb 20243,465.003,490.003,455.003,480.003,466.0247,700
16 Feb 20243,450.003,485.003,445.003,455.003,441.1262,200
15 Feb 20243,495.003,500.003,415.003,425.003,411.2493,200
14 Feb 20243,525.003,560.003,480.003,485.003,471.00105,400
13 Feb 20243,550.003,565.003,505.003,530.003,515.82170,500
09 Feb 20243,415.003,480.003,410.003,455.003,441.1287,000
08 Feb 20243,425.003,440.003,390.003,425.003,411.2492,800
07 Feb 20243,490.003,490.003,435.003,440.003,426.1889,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...