Mos Food Services, Inc. (8153.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8153.T Historical Return
If you invested ¥1000 in Mos Food Services, Inc. (8153.T) 10 years ago, it would be worth ¥1,443.59 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,289.13, while ¥1000 invested 1 year ago would be worth ¥992.59. This corresponds to total returns of 44.36%, 28.91%, -0.74%, respectively, with annualized returns of 3.74%, 5.21%, -0.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8153.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3,900 | 3,940 | 3,940 | 3,955 | 3,890 | 89,900 |
| August 20, 2026 | 3,860 | 3,895 | 3,895 | 3,905 | 3,845 | 85,900 |
| August 19, 2026 | 3,820 | 3,855 | 3,855 | 3,875 | 3,780 | 128,700 |
| August 18, 2026 | 3,770 | 3,790 | 3,790 | 3,825 | 3,755 | 96,500 |
| August 17, 2026 | 3,820 | 3,780 | 3,780 | 3,830 | 3,780 | 84,200 |
| August 14, 2026 | 3,770 | 3,795 | 3,795 | 3,815 | 3,760 | 89,700 |
| August 13, 2026 | 3,750 | 3,780 | 3,780 | 3,790 | 3,745 | 81,300 |
| August 12, 2026 | 3,780 | 3,745 | 3,745 | 3,795 | 3,745 | 113,500 |
| August 10, 2026 | 3,690 | 3,740 | 3,740 | 3,770 | 3,635 | 192,300 |
| August 07, 2026 | 3,700 | 3,740 | 3,740 | 3,770 | 3,675 | 124,600 |
| August 06, 2026 | 3,700 | 3,665 | 3,665 | 3,715 | 3,650 | 80,200 |
| August 05, 2026 | 3,715 | 3,670 | 3,670 | 3,735 | 3,670 | 116,100 |
| August 04, 2026 | 3,795 | 3,745 | 3,745 | 3,800 | 3,725 | 102,000 |
| August 03, 2026 | 3,850 | 3,800 | 3,800 | 3,860 | 3,785 | 103,800 |
| July 31, 2026 | 3,905 | 3,855 | 3,855 | 3,935 | 3,855 | 107,300 |
| July 30, 2026 | 4,070 | 4,005 | 4,005 | 4,080 | 3,975 | 121,500 |
| July 29, 2026 | 3,940 | 4,055 | 4,055 | 4,100 | 3,920 | 165,500 |
| July 28, 2026 | 3,850 | 3,910 | 3,910 | 3,910 | 3,835 | 79,400 |
| July 27, 2026 | 3,795 | 3,830 | 3,830 | 3,830 | 3,795 | 99,100 |
| July 24, 2026 | 3,710 | 3,765 | 3,765 | 3,775 | 3,705 | 68,400 |
| July 23, 2026 | 3,755 | 3,750 | 3,750 | 3,765 | 3,730 | 65,400 |
| July 22, 2026 | 3,790 | 3,795 | 3,795 | 3,800 | 3,745 | 86,400 |
| July 21, 2026 | 3,875 | 3,815 | 3,815 | 3,895 | 3,800 | 83,000 |
| July 17, 2026 | 3,820 | 3,820 | 3,820 | 3,860 | 3,810 | 81,400 |
| July 16, 2026 | 3,785 | 3,760 | 3,760 | 3,820 | 3,760 | 63,600 |
| July 15, 2026 | 3,805 | 3,785 | 3,785 | 3,820 | 3,765 | 60,500 |
| July 14, 2026 | 3,795 | 3,790 | 3,790 | 3,840 | 3,785 | 60,700 |
| July 13, 2026 | 3,770 | 3,765 | 3,765 | 3,790 | 3,745 | 58,200 |
| July 10, 2026 | 3,795 | 3,745 | 3,745 | 3,795 | 3,730 | 91,700 |
| July 09, 2026 | 3,810 | 3,800 | 3,800 | 3,830 | 3,785 | 74,500 |
| July 08, 2026 | 3,810 | 3,820 | 3,820 | 3,840 | 3,795 | 73,600 |
| July 07, 2026 | 3,755 | 3,795 | 3,795 | 3,810 | 3,750 | 91,200 |
| July 06, 2026 | 3,720 | 3,735 | 3,735 | 3,760 | 3,715 | 78,700 |
| July 03, 2026 | 3,715 | 3,715 | 3,715 | 3,765 | 3,710 | 96,700 |
| July 02, 2026 | 3,660 | 3,670 | 3,670 | 3,705 | 3,660 | 74,400 |
| July 01, 2026 | 3,640 | 3,625 | 3,625 | 3,645 | 3,600 | 80,600 |
| June 30, 2026 | 3,685 | 3,645 | 3,645 | 3,715 | 3,640 | 83,900 |
| June 29, 2026 | 3,605 | 3,685 | 3,685 | 3,690 | 3,600 | 144,800 |
| June 26, 2026 | 3,560 | 3,585 | 3,585 | 3,600 | 3,555 | 61,300 |
| June 25, 2026 | 3,535 | 3,550 | 3,550 | 3,575 | 3,515 | 84,000 |
| June 24, 2026 | 3,490 | 3,505 | 3,505 | 3,525 | 3,480 | 93,600 |
| June 23, 2026 | 3,475 | 3,485 | 3,485 | 3,510 | 3,460 | 90,500 |
| June 22, 2026 | 3,500 | 3,485 | 3,485 | 3,510 | 3,470 | 104,700 |
| June 19, 2026 | 3,570 | 3,530 | 3,530 | 3,585 | 3,530 | 109,500 |
| June 18, 2026 | 3,595 | 3,570 | 3,570 | 3,605 | 3,550 | 104,600 |
| June 17, 2026 | 3,640 | 3,595 | 3,595 | 3,655 | 3,595 | 67,300 |
| June 16, 2026 | 3,610 | 3,615 | 3,615 | 3,625 | 3,590 | 77,900 |
| June 15, 2026 | 3,640 | 3,625 | 3,625 | 3,665 | 3,625 | 77,800 |
| June 12, 2026 | 3,635 | 3,640 | 3,640 | 3,680 | 3,620 | 133,400 |
| June 11, 2026 | 3,630 | 3,670 | 3,670 | 3,695 | 3,625 | 107,400 |
| June 10, 2026 | 3,570 | 3,590 | 3,590 | 3,610 | 3,530 | 86,100 |
| June 09, 2026 | 3,595 | 3,505 | 3,505 | 3,610 | 3,500 | 120,900 |
| June 08, 2026 | 3,525 | 3,580 | 3,580 | 3,590 | 3,520 | 121,900 |
| June 05, 2026 | 3,480 | 3,490 | 3,490 | 3,530 | 3,480 | 110,700 |
| June 04, 2026 | 3,445 | 3,450 | 3,450 | 3,475 | 3,420 | 100,900 |
| June 03, 2026 | 3,460 | 3,450 | 3,450 | 3,490 | 3,430 | 119,800 |
| June 02, 2026 | 3,490 | 3,460 | 3,460 | 3,495 | 3,425 | 157,900 |
| June 01, 2026 | 3,555 | 3,515 | 3,515 | 3,555 | 3,495 | 173,400 |
| May 29, 2026 | 3,585 | 3,580 | 3,580 | 3,630 | 3,575 | 158,200 |
| May 28, 2026 | 3,580 | 3,585 | 3,585 | 3,625 | 3,570 | 112,500 |
AD
