Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ohsho Food Service Corp. (9936) Historical Prices

JP:9936 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,896.002,943.002,895.002,930.002,930.00+1.24%245,9000.98
Oct 29, 20262,880.002,917.002,877.002,894.002,894.00+0.10%447,9001.78
Oct 28, 20262,951.002,954.002,891.002,891.002,891.00-2.03%220,7000.88
Oct 27, 20262,960.002,979.002,943.002,951.002,951.00-0.94%154,8000.61
Oct 26, 20262,968.002,999.002,943.002,979.002,979.00+0.37%166,2000.65
Oct 23, 20263,000.003,045.002,964.002,968.002,968.00+0.13%289,3001.13
Oct 22, 20262,950.002,975.002,941.002,964.002,964.00+0.44%168,4000.66
Oct 21, 20263,000.003,000.002,951.002,951.002,951.00-1.63%202,3000.79
Oct 20, 20262,956.003,000.002,954.003,000.003,000.00+1.59%351,4001.40
Oct 19, 20262,918.002,956.002,904.002,953.002,953.00+1.55%379,1001.53
Oct 16, 20262,940.002,945.002,900.002,908.002,908.00-1.09%261,6001.06
Oct 15, 20262,888.002,940.002,875.002,940.002,940.00+2.55%365,2001.51
Oct 14, 20262,927.002,932.002,867.002,867.002,867.00-2.22%239,6000.99
Oct 13, 20262,920.002,947.002,908.002,932.002,932.00+1.07%258,9001.08
Oct 12, 20262,901.002,920.002,894.002,901.002,901.00+0.00%00.00
Oct 09, 20262,900.002,920.002,894.002,901.002,901.00+0.48%226,3000.93
Oct 08, 20262,864.002,899.002,842.002,887.002,887.00+0.80%304,9001.27
Oct 07, 20262,850.002,879.002,850.002,864.002,864.00+0.21%259,8001.08
Oct 06, 20262,868.002,880.002,842.002,858.002,858.00-0.35%240,3001.00
Oct 05, 20262,880.002,899.002,860.002,868.002,868.00-0.21%253,7001.06
Oct 02, 20262,876.002,889.002,856.002,874.002,874.00-0.45%219,4000.92
Oct 01, 20262,850.002,891.002,849.002,887.002,887.00+1.37%231,3000.98
Sep 30, 20262,860.002,871.002,831.002,848.002,848.00-1.15%294,6001.25
Sep 29, 20262,900.002,907.002,858.002,881.002,881.00-0.89%520,5992.25
Sep 28, 20262,950.002,956.002,929.002,935.002,907.00+0.31%716,5003.21
Sep 25, 20262,932.002,946.002,925.002,926.002,898.09-0.14%234,0001.05
Sep 24, 20262,960.002,960.002,925.002,930.002,902.05-0.68%273,5001.22
Sep 23, 20262,950.002,958.002,930.002,950.002,921.86+0.00%00.00
Sep 22, 20262,950.002,958.002,930.002,950.002,921.86+0.00%00.00
Sep 21, 20262,950.002,958.002,930.002,950.002,921.86+0.00%00.00
Sep 18, 20262,935.002,958.002,930.002,950.002,921.86+0.34%276,7001.19
Sep 17, 20262,943.002,954.002,926.002,940.002,911.95+0.31%256,9001.11
Sep 16, 20262,950.002,965.002,930.002,931.002,903.04-0.88%384,3001.69
Sep 15, 20263,030.003,030.002,954.002,957.002,928.79-0.97%368,7001.64
Sep 14, 20262,954.002,986.002,933.002,986.002,957.51+2.02%410,4001.85
Sep 11, 20262,923.002,962.002,920.002,927.002,899.08-0.54%395,8001.79
Sep 10, 20262,962.002,962.002,938.002,943.002,914.92-0.07%292,0001.33
Sep 09, 20262,949.002,968.002,935.002,945.002,916.90-0.88%223,3001.01
Sep 08, 20262,937.002,975.002,917.002,971.002,942.66+1.50%253,6001.14
Sep 07, 20262,943.002,943.002,917.002,927.002,899.08-0.71%306,8001.38
Sep 04, 20262,942.002,964.002,931.002,948.002,919.88+0.17%268,0001.21
Sep 03, 20262,961.002,975.002,940.002,943.002,914.92-0.07%248,3001.12
Sep 02, 20262,940.002,957.002,930.002,945.002,916.90-0.41%230,8001.03
Sep 01, 20262,967.002,984.002,944.002,957.002,928.79-0.14%239,7001.07
Aug 31, 20263,005.003,005.002,961.002,961.002,932.75-0.97%321,1001.45
Aug 28, 20262,950.002,990.002,946.002,990.002,961.48+0.74%177,4000.79
Aug 27, 20262,955.002,984.002,943.002,968.002,939.69-0.24%175,4000.77
Aug 26, 20262,980.002,995.002,971.002,975.002,946.62+0.03%172,1000.75
Aug 25, 20262,989.003,005.002,974.002,974.002,945.63+0.07%160,6000.70
Aug 24, 20262,963.002,990.002,960.002,972.002,943.65+0.64%182,9000.79