Mos Food Services, Inc. (8153.T) JPX

Currency In JPY

8153.T Historical Return

If you invested ¥1000 in Mos Food Services, Inc. (8153.T) 10 years ago, it would be worth ¥1,285.14 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,177.4, while ¥1000 invested 1 year ago would be worth ¥949.24. This corresponds to total returns of 28.51%, 17.74%, -5.08%, respectively, with annualized returns of 2.54%, 3.32%, -5.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8153.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2026	3,605	3,585	3,585	3,630	3,560	141,400
May 26, 2026	3,610	3,625	3,625	3,635	3,595	134,800
May 25, 2026	3,665	3,615	3,615	3,670	3,610	88,500
May 22, 2026	3,700	3,665	3,665	3,700	3,645	84,500
May 21, 2026	3,780	3,700	3,700	3,790	3,700	80,300
May 20, 2026	3,770	3,780	3,780	3,810	3,755	84,100
May 19, 2026	3,690	3,765	3,765	3,785	3,685	125,000
May 18, 2026	3,850	3,675	3,675	3,850	3,615	341,600
May 15, 2026	3,905	3,890	3,890	3,905	3,870	63,500
May 14, 2026	3,905	3,905	3,905	3,905	3,855	75,700
May 13, 2026	3,855	3,900	3,900	3,940	3,855	98,000
May 12, 2026	3,870	3,830	3,830	3,885	3,825	73,900
May 11, 2026	3,875	3,865	3,865	3,885	3,845	114,100
May 08, 2026	3,915	3,895	3,895	3,930	3,880	95,600
May 07, 2026	3,945	3,910	3,910	3,960	3,910	74,100
May 01, 2026	3,940	3,945	3,945	3,965	3,905	73,300
April 30, 2026	3,950	3,945	3,945	3,980	3,935	93,600
April 28, 2026	3,965	3,975	3,975	3,975	3,935	88,900
April 27, 2026	3,915	3,940	3,940	3,975	3,905	79,500
April 24, 2026	3,940	3,910	3,910	3,945	3,895	87,200
April 23, 2026	3,995	3,935	3,935	3,995	3,930	107,400
April 22, 2026	4,045	4,000	4,000	4,060	3,995	97,100
April 21, 2026	4,125	4,045	4,045	4,130	4,040	105,900
April 20, 2026	4,210	4,125	4,125	4,210	4,120	71,600
April 17, 2026	4,265	4,185	4,185	4,280	4,185	65,600
April 16, 2026	4,245	4,250	4,250	4,265	4,215	85,100
April 15, 2026	4,185	4,220	4,220	4,225	4,185	58,600
April 14, 2026	4,260	4,170	4,170	4,285	4,165	91,000
April 13, 2026	4,270	4,245	4,245	4,280	4,225	76,500
April 10, 2026	4,370	4,280	4,280	4,385	4,260	131,900
April 09, 2026	4,375	4,375	4,375	4,430	4,370	106,600
April 08, 2026	4,355	4,360	4,360	4,375	4,335	97,500
April 07, 2026	4,330	4,345	4,345	4,350	4,310	75,700
April 06, 2026	4,315	4,325	4,325	4,330	4,305	69,000
April 03, 2026	4,280	4,315	4,315	4,315	4,270	62,000
April 02, 2026	4,285	4,280	4,280	4,315	4,240	114,100
April 01, 2026	4,240	4,255	4,255	4,260	4,200	126,100
March 31, 2026	4,255	4,240	4,240	4,300	4,230	111,500
March 30, 2026	4,205	4,255	4,255	4,285	4,200	394,600
March 27, 2026	4,340	4,300	4,285	4,365	4,300	711,100
March 26, 2026	4,305	4,320	4,304.93	4,350	4,280	397,100
March 25, 2026	4,280	4,290	4,275.03	4,320	4,275	266,800