Ohsho Food Service Corp. (9936.T) JPX

Currency In JPY

9936.T Historical Return

If you invested ¥1000 in Ohsho Food Service Corp. (9936.T) 10 years ago, it would be worth ¥2,801.89 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 ¥1,629.36, while ¥1000 invested 1 year ago would be worth ¥777.03. This corresponds to total returns of 180.19%, 62.94%, -22.3%, respectively, with annualized returns of 10.85%, 10.26%, -22.3%.

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

9936.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2,931	2,953	2,953	2,976	2,931	258,000
August 20, 2026	2,911	2,925	2,925	2,925	2,887	293,200
August 19, 2026	2,865	2,880	2,880	2,888	2,828	273,500
August 18, 2026	2,820	2,832	2,832	2,832	2,801	242,700
August 17, 2026	2,859	2,820	2,820	2,859	2,820	370,300
August 14, 2026	2,876	2,881	2,881	2,889	2,863	232,200
August 13, 2026	2,880	2,892	2,892	2,892	2,876	203,100
August 12, 2026	2,894	2,879	2,879	2,897	2,865	203,100
August 10, 2026	2,901	2,889	2,889	2,901	2,863	222,600
August 07, 2026	2,890	2,882	2,882	2,912	2,869	201,200
August 06, 2026	2,870	2,877	2,877	2,886	2,843	216,500
August 05, 2026	2,866	2,858	2,858	2,882	2,846	212,700
August 04, 2026	2,920	2,866	2,866	2,920	2,859	297,100
August 03, 2026	2,931	2,923	2,923	2,943	2,863	458,000
July 31, 2026	3,005	3,020	3,020	3,035	2,999	229,200
July 30, 2026	3,125	3,075	3,075	3,140	3,065	232,300
July 29, 2026	3,050	3,115	3,115	3,155	3,050	399,500
July 28, 2026	3,030	3,025	3,025	3,035	3,000	196,600
July 27, 2026	2,966	3,005	3,005	3,015	2,966	147,800
July 24, 2026	2,907	2,941	2,941	2,956	2,903	129,200
July 23, 2026	2,921	2,914	2,914	2,937	2,908	135,900
July 22, 2026	2,927	2,945	2,945	2,952	2,910	188,100
July 21, 2026	2,980	2,939	2,939	3,005	2,931	223,600
July 17, 2026	2,974	2,971	2,971	3,010	2,966	263,000
July 16, 2026	2,923	2,949	2,949	2,962	2,921	134,600
July 15, 2026	2,946	2,922	2,922	2,950	2,911	205,900
July 14, 2026	2,950	2,940	2,940	2,973	2,940	187,500
July 13, 2026	2,930	2,926	2,926	2,938	2,916	148,400
July 10, 2026	2,928	2,915	2,915	2,936	2,911	215,200
July 09, 2026	2,954	2,929	2,929	2,954	2,929	214,800
July 08, 2026	2,956	2,954	2,954	2,965	2,936	223,200
July 07, 2026	2,925	2,947	2,947	2,961	2,906	202,800
July 06, 2026	2,899	2,921	2,921	2,932	2,895	151,700
July 03, 2026	2,935	2,890	2,890	2,948	2,885	185,300
July 02, 2026	2,875	2,915	2,915	2,933	2,875	254,000
July 01, 2026	2,828	2,841	2,841	2,842	2,797	211,800
June 30, 2026	2,870	2,850	2,850	2,877	2,842	238,900
June 29, 2026	2,824	2,867	2,867	2,873	2,818	276,400
June 26, 2026	2,798	2,808	2,808	2,827	2,779	219,000
June 25, 2026	2,754	2,783	2,783	2,792	2,745	193,600
June 24, 2026	2,731	2,746	2,746	2,775	2,731	228,600
June 23, 2026	2,727	2,733	2,733	2,735	2,706	201,600
June 22, 2026	2,734	2,727	2,727	2,747	2,725	156,000
June 19, 2026	2,719	2,734	2,734	2,746	2,704	203,200
June 18, 2026	2,702	2,721	2,721	2,726	2,688	199,700
June 17, 2026	2,763	2,709	2,709	2,767	2,709	219,700
June 16, 2026	2,783	2,734	2,734	2,783	2,725	294,600
June 15, 2026	2,780	2,783	2,783	2,809	2,770	273,000
June 12, 2026	2,715	2,751	2,751	2,759	2,701	334,700
June 11, 2026	2,703	2,719	2,719	2,736	2,702	292,200
June 10, 2026	2,640	2,675	2,675	2,683	2,626	279,000
June 09, 2026	2,626	2,600	2,600	2,642	2,599	249,800
June 08, 2026	2,634	2,622	2,622	2,665	2,608	287,200
June 05, 2026	2,614	2,611	2,611	2,643	2,610	277,800
June 04, 2026	2,630	2,600	2,600	2,645	2,599	275,800
June 03, 2026	2,632	2,636	2,636	2,651	2,622	201,300
June 02, 2026	2,656	2,625	2,625	2,666	2,616	354,000
June 01, 2026	2,698	2,682	2,682	2,698	2,656	281,900
May 29, 2026	2,680	2,698	2,698	2,727	2,680	277,900
May 28, 2026	2,712	2,686	2,686	2,745	2,670	268,700