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 ¥1,409.52 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,470.58, while ¥1000 invested 1 year ago would be worth ¥1,118.69. This corresponds to total returns of 40.95%, 47.06%, 11.87%, respectively, with annualized returns of 3.49%, 8.01%, 11.87%.

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
November 10, 2026	4,460	4,480	4,480	4,495	4,425	89,700
November 09, 2026	4,420	4,490	4,490	4,495	4,390	111,300
November 06, 2026	4,425	4,320	4,320	4,535	4,285	140,300
November 05, 2026	4,385	4,535	4,535	4,545	4,385	176,400
November 04, 2026	4,295	4,335	4,335	4,385	4,290	150,700
November 02, 2026	4,300	4,295	4,295	4,325	4,245	121,000
October 30, 2026	4,190	4,290	4,290	4,290	4,185	142,900
October 29, 2026	4,100	4,145	4,145	4,150	4,050	274,000
October 28, 2026	4,230	4,095	4,095	4,230	4,095	111,400
October 27, 2026	4,225	4,225	4,225	4,290	4,215	135,700
October 26, 2026	4,215	4,295	4,295	4,315	4,190	173,300
October 23, 2026	4,150	4,220	4,220	4,285	4,150	229,500
October 22, 2026	4,055	4,085	4,085	4,115	4,025	107,900
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