Stock listing
Tokyo:9936 Ohsho Food Service Corp. (王将フードサービス) 株価
Follow Ohsho Food Service Corp. into a list and get an email when it puts out news.
Share price · TSE:9936
¥2,918.00 JPY +8.00 (+0.3%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,914.00 – ¥2,960.00 JPYNov 4, 2026
- Volume
- 375,400 sharesNov 4, 2026
- Market cap
- ¥189.3B JPYAt the close on Nov 4, 2026 · price × 64.86M shares outstanding
- Traded on an average day
- ¥807.3M JPYMedian day 253,700 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:9936 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,918.00 | +8.00 | +0.3% | ¥2,925.00 | ¥2,960.00 | ¥2,914.00 | 375,400 | |
| ¥2,910.00 | -20.00 | -0.7% | ¥2,928.00 | ¥2,947.00 | ¥2,877.00 | 392,800 | |
| ¥2,930.00 | +36.00 | +1.2% | ¥2,896.00 | ¥2,943.00 | ¥2,895.00 | 245,900 | |
| ¥2,894.00 | +3.00 | +0.1% | ¥2,880.00 | ¥2,917.00 | ¥2,877.00 | 447,900 | |
| ¥2,891.00 | -60.00 | -2.0% | ¥2,951.00 | ¥2,954.00 | ¥2,891.00 | 220,700 | |
| ¥2,951.00 | -28.00 | -0.9% | ¥2,960.00 | ¥2,979.00 | ¥2,943.00 | 154,800 | |
| ¥2,979.00 | +11.00 | +0.4% | ¥2,968.00 | ¥2,999.00 | ¥2,943.00 | 166,200 | |
| ¥2,968.00 | +4.00 | +0.1% | ¥3,000.00 | ¥3,045.00 | ¥2,964.00 | 289,300 | |
| ¥2,964.00 | +13.00 | +0.4% | ¥2,950.00 | ¥2,975.00 | ¥2,941.00 | 168,400 | |
| ¥2,951.00 | -49.00 | -1.6% | ¥3,000.00 | ¥3,000.00 | ¥2,951.00 | 202,300 | |
| ¥3,000.00 | +47.00 | +1.6% | ¥2,956.00 | ¥3,000.00 | ¥2,954.00 | 351,400 | |
| ¥2,953.00 | +45.00 | +1.5% | ¥2,918.00 | ¥2,956.00 | ¥2,904.00 | 379,100 | |
| ¥2,908.00 | -32.00 | -1.1% | ¥2,940.00 | ¥2,945.00 | ¥2,900.00 | 261,600 | |
| ¥2,940.00 | +73.00 | +2.5% | ¥2,888.00 | ¥2,940.00 | ¥2,875.00 | 365,200 | |
| ¥2,867.00 | -65.00 | -2.2% | ¥2,927.00 | ¥2,932.00 | ¥2,867.00 | 239,600 | |
| ¥2,932.00 | +31.00 | +1.1% | ¥2,920.00 | ¥2,947.00 | ¥2,908.00 | 258,900 | |
| ¥2,901.00 | +14.00 | +0.5% | ¥2,900.00 | ¥2,920.00 | ¥2,894.00 | 226,300 | |
| ¥2,887.00 | +23.00 | +0.8% | ¥2,864.00 | ¥2,899.00 | ¥2,842.00 | 304,900 | |
| ¥2,864.00 | +6.00 | +0.2% | ¥2,850.00 | ¥2,879.00 | ¥2,850.00 | 259,800 | |
| ¥2,858.00 | -10.00 | -0.3% | ¥2,868.00 | ¥2,880.00 | ¥2,842.00 | 240,300 | |
| ¥2,868.00 | -6.00 | -0.2% | ¥2,880.00 | ¥2,899.00 | ¥2,860.00 | 253,700 | |
| ¥2,874.00 | -13.00 | -0.5% | ¥2,876.00 | ¥2,889.00 | ¥2,856.00 | 219,400 | |
| ¥2,887.00 | +39.00 | +1.4% | ¥2,850.00 | ¥2,891.00 | ¥2,849.00 | 231,300 | |
| ¥2,848.00 | -33.00 | -1.1% | ¥2,860.00 | ¥2,871.00 | ¥2,831.00 | 294,600 | |
| ¥2,881.00 | -54.00 | -1.8% | ¥2,900.00 | ¥2,907.00 | ¥2,858.00 | 520,600 | |
| ¥2,935.00 | +9.00 | +0.3% | ¥2,950.00 | ¥2,956.00 | ¥2,929.00 | 716,500 | |
| ¥2,926.00 | -4.00 | -0.1% | ¥2,932.00 | ¥2,946.00 | ¥2,925.00 | 234,000 | |
| ¥2,930.00 | -20.00 | -0.7% | ¥2,960.00 | ¥2,960.00 | ¥2,925.00 | 273,500 | |
| ¥2,950.00 | +10.00 | +0.3% | ¥2,935.00 | ¥2,958.00 | ¥2,930.00 | 276,700 | |
| ¥2,940.00 | +9.00 | +0.3% | ¥2,943.00 | ¥2,954.00 | ¥2,926.00 | 256,900 | |
| ¥2,931.00 | -26.00 | -0.9% | ¥2,950.00 | ¥2,965.00 | ¥2,930.00 | 384,300 | |
| ¥2,957.00 | -29.00 | -1.0% | ¥3,030.00 | ¥3,030.00 | ¥2,954.00 | 368,700 | |
| ¥2,986.00 | +59.00 | +2.0% | ¥2,954.00 | ¥2,986.00 | ¥2,933.00 | 410,400 | |
| ¥2,927.00 | -16.00 | -0.5% | ¥2,923.00 | ¥2,962.00 | ¥2,920.00 | 395,800 | |
| ¥2,943.00 | -2.00 | -0.1% | ¥2,962.00 | ¥2,962.00 | ¥2,938.00 | 292,000 | |
| ¥2,945.00 | -26.00 | -0.9% | ¥2,949.00 | ¥2,968.00 | ¥2,935.00 | 223,300 | |
| ¥2,971.00 | +44.00 | +1.5% | ¥2,937.00 | ¥2,975.00 | ¥2,917.00 | 253,600 | |
| ¥2,927.00 | -21.00 | -0.7% | ¥2,943.00 | ¥2,943.00 | ¥2,917.00 | 306,800 | |
| ¥2,948.00 | +5.00 | +0.2% | ¥2,942.00 | ¥2,964.00 | ¥2,931.00 | 268,000 | |
| ¥2,943.00 | -2.00 | -0.1% | ¥2,961.00 | ¥2,975.00 | ¥2,940.00 | 248,300 | |
| ¥2,945.00 | -12.00 | -0.4% | ¥2,940.00 | ¥2,957.00 | ¥2,930.00 | 230,800 | |
| ¥2,957.00 | -4.00 | -0.1% | ¥2,967.00 | ¥2,984.00 | ¥2,944.00 | 239,700 | |
| ¥2,961.00 | -29.00 | -1.0% | ¥3,005.00 | ¥3,005.00 | ¥2,961.00 | 321,100 | |
| ¥2,990.00 | +22.00 | +0.7% | ¥2,950.00 | ¥2,990.00 | ¥2,946.00 | 177,400 | |
| ¥2,968.00 | -7.00 | -0.2% | ¥2,955.00 | ¥2,984.00 | ¥2,943.00 | 175,400 | |
| ¥2,975.00 | +1.00 | 0.0% | ¥2,980.00 | ¥2,995.00 | ¥2,971.00 | 172,100 | |
| ¥2,974.00 | +2.00 | +0.1% | ¥2,989.00 | ¥3,005.00 | ¥2,974.00 | 160,600 | |
| ¥2,972.00 | +19.00 | +0.6% | ¥2,963.00 | ¥2,990.00 | ¥2,960.00 | 182,900 | |
| ¥2,953.00 | +28.00 | +1.0% | ¥2,931.00 | ¥2,976.00 | ¥2,931.00 | 258,000 | |
| ¥2,925.00 | +45.00 | +1.6% | ¥2,911.00 | ¥2,925.00 | ¥2,887.00 | 293,200 | |
| ¥2,880.00 | +48.00 | +1.7% | ¥2,865.00 | ¥2,888.00 | ¥2,828.00 | 273,500 | |
| ¥2,832.00 | +12.00 | +0.4% | ¥2,820.00 | ¥2,832.00 | ¥2,801.00 | 242,700 | |
| ¥2,820.00 | -61.00 | -2.1% | ¥2,859.00 | ¥2,859.00 | ¥2,820.00 | 370,300 | |
| ¥2,881.00 | -11.00 | -0.4% | ¥2,876.00 | ¥2,889.00 | ¥2,863.00 | 232,200 | |
| ¥2,892.00 | +13.00 | +0.5% | ¥2,880.00 | ¥2,892.00 | ¥2,876.00 | 203,100 | |
| ¥2,879.00 | -10.00 | -0.3% | ¥2,894.00 | ¥2,897.00 | ¥2,865.00 | 203,100 | |
| ¥2,889.00 | +7.00 | +0.2% | ¥2,901.00 | ¥2,901.00 | ¥2,863.00 | 222,600 | |
| ¥2,882.00 | +5.00 | +0.2% | ¥2,890.00 | ¥2,912.00 | ¥2,869.00 | 201,200 | |
| ¥2,877.00 | +19.00 | +0.7% | ¥2,870.00 | ¥2,886.00 | ¥2,843.00 | 216,500 | |
| ¥2,858.00 | -8.00 | -0.3% | ¥2,866.00 | ¥2,882.00 | ¥2,846.00 | 212,700 | |
| ¥2,866.00 | -57.00 | -2.0% | ¥2,920.00 | ¥2,920.00 | ¥2,859.00 | 297,100 |
- Ticker
- Tokyo:9936
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Nov 2, 2026
(Summary)Monthly Sales Flash Report for October2026
Latest deck · Oct 30, 2026
Q2 FY2027/3 Earnings Presentation
Earnings · 14 slides
Latest news
(Summary)Monthly Sales Flash Report for October2026
Nov 1, 2026
Closed ¥2,910.00 (-0.7%) on Nov 2, 2026
[Delayed]Notice of Differences Between Forecast and Actual Results for 2Q of FY Ending March 2027 and Revision of Full-Year Forecasts
Nov 1, 2026
Closed ¥2,910.00 (-0.7%) on Nov 2, 2026
Financial Results for the Six Months Ended September 30, 2026
Oct 30, 2026
Closed ¥2,930.00 (+1.2%) on Oct 30, 2026
[Summary] Financial Results for the Six Months Ended September 30, 2026
Oct 30, 2026
Closed ¥2,930.00 (+1.2%) on Oct 30, 2026
(Summary)Monthly Sales Flash Report for september 2026
Oct 2, 2026
Closed ¥2,874.00 (-0.5%) on Oct 2, 2026
(Summary)Monthly Sales Flash Report for August 2026
Sep 1, 2026
Closed ¥2,945.00 (-0.4%) on Sep 2, 2026
[Delayed] Consolidated Financial Results for the First Quarter of the Fiscal Year Ending March 31, 2027
Aug 18, 2026
Closed ¥2,832.00 (+0.4%) on Aug 18, 2026
Notice Concerning Completion of Registration of Australian Subsidiary
Aug 13, 2026
Closed ¥2,892.00 (+0.5%) on Aug 13, 2026
[Summary]Monthly Sales Flash Report for July 2026
Aug 2, 2026
Closed ¥2,923.00 (-3.2%) on Aug 3, 2026
[Summary] Financial Results for the Three Months Ended June 30, 2026
Jul 31, 2026
Closed ¥3,020.00 (-1.8%) on Jul 31, 2026
Decks
Q2 FY2027/3 Earnings Presentation
Earnings · 14 slides · Oct 30, 2026
Q1 FY2027/3 Earnings Presentation
Earnings · 21 slides · Jul 31, 2026
Ohsho Food Service Corp. on 6ix
- News releases
- 31 in the last 12 months · 43 in all · newest Nov 2, 2026 · oldest 2025
- Decks
- 2 decks · latest Oct 30, 2026
Log in to ask 6ix AI your own questions about Ohsho Food Service Corp.