Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

MOS FOOD SERVICES, INC. (8153) Historical Prices

0 Followers
JP:8153 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 05, 20264,385.004,545.004,385.004,535.004,535.00+4.61%176,4001.17
Nov 04, 20264,295.004,385.004,290.004,335.004,335.00+0.93%150,7001.00
Nov 03, 20264,295.004,325.004,245.004,295.004,295.00+0.00%00.00
Nov 02, 20264,300.004,325.004,245.004,295.004,295.00+0.12%121,0000.80
Oct 30, 20264,190.004,290.004,185.004,290.004,290.00+3.50%142,9000.94
Oct 29, 20264,100.004,150.004,050.004,145.004,145.00+1.22%274,0001.84
Oct 28, 20264,230.004,230.004,095.004,095.004,095.00-3.08%111,4000.75
Oct 27, 20264,225.004,290.004,215.004,225.004,225.00-1.63%135,7000.91
Oct 26, 20264,215.004,315.004,190.004,295.004,295.00+1.78%173,3001.17
Oct 23, 20264,150.004,285.004,150.004,220.004,220.00+3.30%229,5001.57
Oct 22, 20264,055.004,115.004,025.004,085.004,085.00+0.74%107,9000.74
Oct 21, 20264,105.004,115.004,050.004,055.004,055.00-1.10%144,6001.00
Oct 20, 20264,050.004,100.004,045.004,100.004,100.00+1.74%178,7001.25
Oct 19, 20264,010.004,045.003,990.004,030.004,030.00+1.26%134,4000.95
Oct 16, 20263,970.004,005.003,960.003,980.003,980.00-0.38%145,3001.03
Oct 15, 20263,920.003,995.003,900.003,995.003,995.00+2.44%195,9001.42
Oct 14, 20263,920.003,925.003,885.003,900.003,900.00-0.38%106,7000.78
Oct 13, 20263,930.003,950.003,870.003,915.003,915.00+0.51%117,9000.86
Oct 12, 20263,895.003,940.003,860.003,895.003,895.00+0.00%00.00
Oct 09, 20263,875.003,940.003,860.003,895.003,895.00+0.78%256,6001.91
Oct 08, 20263,820.003,865.003,775.003,865.003,865.00+1.31%141,9001.06
Oct 07, 20263,800.003,840.003,770.003,815.003,815.00+0.79%130,8000.99
Oct 06, 20263,805.003,810.003,765.003,785.003,785.00+0.26%93,0000.70
Oct 05, 20263,795.003,815.003,775.003,775.003,775.00-0.53%89,8000.68
Oct 02, 20263,810.003,830.003,780.003,795.003,795.00-1.04%90,4000.68
Oct 01, 20263,780.003,855.003,770.003,835.003,835.00+0.92%141,2001.08
Sep 30, 20263,805.003,840.003,735.003,800.003,800.00-0.39%173,3001.33
Sep 29, 20263,830.003,840.003,785.003,815.003,815.00-1.11%349,8002.79
Sep 28, 20263,900.003,915.003,855.003,875.003,858.00-0.64%641,7005.50
Sep 25, 20263,920.003,935.003,890.003,900.003,882.89-0.38%335,8002.98
Sep 24, 20263,950.003,960.003,900.003,915.003,897.82-1.14%311,6002.83
Sep 23, 20263,960.004,010.003,940.003,960.003,942.63+0.00%00.00
Sep 22, 20263,960.004,010.003,940.003,960.003,942.63+0.00%00.00
Sep 21, 20263,960.004,010.003,940.003,960.003,942.63+0.00%00.00
Sep 18, 20264,010.004,010.003,940.003,960.003,942.63-1.25%401,1003.69
Sep 17, 20263,975.004,040.003,970.004,010.003,992.41+1.26%312,6002.96
Sep 16, 20263,960.004,005.003,950.003,960.003,942.63-0.13%216,6002.09
Sep 15, 20264,000.004,015.003,965.003,965.003,947.61-0.13%258,2992.55
Sep 14, 20263,975.003,990.003,935.003,970.003,952.58+1.15%266,8002.72
Sep 11, 20263,930.003,965.003,910.003,925.003,907.78-0.38%199,7002.07
Sep 10, 20263,935.003,955.003,920.003,940.003,922.71+0.13%168,1001.77
Sep 09, 20263,930.003,970.003,915.003,935.003,917.74+0.13%142,3001.50
Sep 08, 20263,895.003,945.003,850.003,930.003,912.76+1.68%137,8001.46
Sep 07, 20263,885.003,900.003,850.003,865.003,848.04-1.02%177,9001.92
Sep 04, 20263,890.003,915.003,875.003,905.003,887.87-0.13%134,4001.45
Sep 03, 20263,900.003,925.003,885.003,910.003,892.85+0.39%118,8001.28
Sep 02, 20263,920.003,935.003,895.003,895.003,877.91-0.89%111,4001.20
Sep 01, 20263,935.003,970.003,920.003,930.003,912.76+0.13%122,0001.32
Aug 31, 20264,000.004,005.003,920.003,925.003,907.78-1.38%191,4002.10
Aug 28, 20263,930.003,990.003,915.003,980.003,962.54+0.63%98,1001.07