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 ¥1,270.67 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,348.67, while ¥1000 invested 1 year ago would be worth ¥1,021.54. This corresponds to total returns of 27.07%, 34.87%, 2.15%, respectively, with annualized returns of 2.42%, 6.16%, 2.15%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4,105 | 4,055 | 4,055 | 4,115 | 4,050 | 144,600 |
| October 20, 2026 | 4,050 | 4,100 | 4,100 | 4,100 | 4,045 | 178,700 |
| October 19, 2026 | 4,010 | 4,030 | 4,030 | 4,045 | 3,990 | 134,400 |
| October 16, 2026 | 3,970 | 3,980 | 3,980 | 4,005 | 3,960 | 145,300 |
| October 15, 2026 | 3,920 | 3,995 | 3,995 | 3,995 | 3,900 | 195,900 |
| October 14, 2026 | 3,920 | 3,900 | 3,900 | 3,925 | 3,885 | 106,700 |
| October 13, 2026 | 3,930 | 3,915 | 3,915 | 3,950 | 3,870 | 117,900 |
| October 09, 2026 | 3,875 | 3,895 | 3,895 | 3,940 | 3,860 | 256,600 |
| October 08, 2026 | 3,820 | 3,865 | 3,865 | 3,865 | 3,775 | 141,900 |
| October 07, 2026 | 3,800 | 3,815 | 3,815 | 3,840 | 3,770 | 130,800 |
| October 06, 2026 | 3,805 | 3,785 | 3,785 | 3,810 | 3,765 | 93,000 |
| October 05, 2026 | 3,795 | 3,775 | 3,775 | 3,815 | 3,775 | 89,800 |
| October 02, 2026 | 3,810 | 3,795 | 3,795 | 3,830 | 3,780 | 90,400 |
| October 01, 2026 | 3,780 | 3,835 | 3,835 | 3,855 | 3,770 | 141,200 |
| September 30, 2026 | 3,805 | 3,800 | 3,800 | 3,840 | 3,735 | 173,300 |
| September 29, 2026 | 3,830 | 3,815 | 3,815 | 3,840 | 3,785 | 349,800 |
| September 28, 2026 | 3,900 | 3,875 | 3,875 | 3,915 | 3,855 | 641,700 |
| September 25, 2026 | 3,920 | 3,900 | 3,900 | 3,935 | 3,890 | 335,800 |
| September 24, 2026 | 3,950 | 3,915 | 3,915 | 3,960 | 3,900 | 311,600 |
| September 18, 2026 | 4,010 | 3,960 | 3,960 | 4,010 | 3,940 | 401,100 |
| September 17, 2026 | 3,975 | 4,010 | 4,010 | 4,040 | 3,970 | 312,600 |
| September 16, 2026 | 3,960 | 3,960 | 3,960 | 4,005 | 3,950 | 216,600 |
| September 15, 2026 | 4,000 | 3,965 | 3,965 | 4,015 | 3,965 | 258,300 |
| September 11, 2026 | 3,930 | 3,925 | 3,925 | 3,965 | 3,910 | 199,700 |
| September 10, 2026 | 3,935 | 3,940 | 3,940 | 3,955 | 3,920 | 168,100 |
| September 09, 2026 | 3,930 | 3,935 | 3,935 | 3,970 | 3,915 | 142,300 |
| September 08, 2026 | 3,895 | 3,930 | 3,930 | 3,945 | 3,850 | 137,800 |
| September 07, 2026 | 3,885 | 3,865 | 3,865 | 3,900 | 3,850 | 177,900 |
| September 04, 2026 | 3,890 | 3,905 | 3,905 | 3,915 | 3,875 | 134,400 |
| September 03, 2026 | 3,900 | 3,910 | 3,910 | 3,925 | 3,885 | 118,800 |
| September 02, 2026 | 3,920 | 3,895 | 3,895 | 3,935 | 3,895 | 111,400 |
| September 01, 2026 | 3,935 | 3,930 | 3,930 | 3,970 | 3,920 | 122,000 |
| August 31, 2026 | 4,000 | 3,925 | 3,925 | 4,005 | 3,920 | 191,400 |
| August 28, 2026 | 3,930 | 3,980 | 3,980 | 3,990 | 3,915 | 98,100 |
| August 27, 2026 | 3,950 | 3,955 | 3,955 | 3,990 | 3,925 | 83,800 |
| August 26, 2026 | 3,965 | 3,995 | 3,995 | 4,005 | 3,950 | 73,100 |
| August 25, 2026 | 3,980 | 3,975 | 3,975 | 4,020 | 3,970 | 64,200 |
| August 24, 2026 | 3,940 | 3,955 | 3,955 | 3,975 | 3,915 | 70,200 |
| 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 |
AD
