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 ¥2,611.14 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,580.53, while ¥1000 invested 1 year ago would be worth ¥797.97. This corresponds to total returns of 161.11%, 58.05%, -20.2%, respectively, with annualized returns of 10.07%, 9.58%, -20.2%.

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
September 30, 2026	2,860	2,848	2,848	2,871	2,831	294,600
September 29, 2026	2,900	2,881	2,881	2,907	2,858	520,600
September 28, 2026	2,950	2,935	2,935	2,956	2,929	716,500
September 25, 2026	2,932	2,926	2,926	2,946	2,925	234,000
September 24, 2026	2,960	2,930	2,930	2,960	2,925	273,500
September 18, 2026	2,935	2,950	2,950	2,958	2,930	276,700
September 17, 2026	2,943	2,940	2,940	2,954	2,926	256,900
September 16, 2026	2,950	2,931	2,931	2,965	2,930	384,300
September 15, 2026	3,030	2,957	2,957	3,030	2,954	368,700
September 11, 2026	2,923	2,927	2,927	2,962	2,920	395,800
September 10, 2026	2,962	2,943	2,943	2,962	2,938	292,000
September 09, 2026	2,949	2,945	2,945	2,968	2,935	223,300
September 08, 2026	2,937	2,971	2,971	2,975	2,917	253,600
September 07, 2026	2,943	2,927	2,927	2,943	2,917	306,800
September 04, 2026	2,942	2,948	2,948	2,964	2,931	268,000
September 03, 2026	2,961	2,943	2,943	2,975	2,940	248,300
September 02, 2026	2,940	2,945	2,945	2,957	2,930	230,800
September 01, 2026	2,967	2,957	2,957	2,984	2,944	239,700
August 31, 2026	3,005	2,961	2,961	3,005	2,961	321,100
August 28, 2026	2,950	2,990	2,990	2,990	2,946	177,400
August 27, 2026	2,955	2,968	2,968	2,984	2,943	175,400
August 26, 2026	2,980	2,975	2,975	2,995	2,971	172,100
August 25, 2026	2,989	2,974	2,974	3,005	2,974	160,600
August 24, 2026	2,963	2,972	2,972	2,990	2,960	182,900
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