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 ¥1,285.14 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.
AD
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 |
AD
