Pepper Food Service Co., Ltd. (TYO:3053)
Japan · Delayed Price · Currency is JPY 177.00
+6.00 (3.51%)
Mar 5, 2026, 3:30 PM JST
Pepper Food Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 175.00 | 179.00 | 175.00 | 177.00 | 177.00 | 3.51% | 238,100 |
| Mar 4, 2026 | 172.00 | 175.00 | 170.00 | 171.00 | 171.00 | -2.29% | 606,300 |
| Mar 3, 2026 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -2.23% | 360,100 |
| Mar 2, 2026 | 180.00 | 181.00 | 179.00 | 179.00 | 179.00 | -1.65% | 197,300 |
| Feb 27, 2026 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 1.11% | 148,100 |
| Feb 26, 2026 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | - | 246,700 |
| Feb 25, 2026 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | -0.55% | 164,200 |
| Feb 24, 2026 | 179.00 | 182.00 | 178.00 | 181.00 | 181.00 | 2.26% | 227,300 |
| Feb 20, 2026 | 181.00 | 181.00 | 177.00 | 177.00 | 177.00 | -2.75% | 262,700 |
| Feb 19, 2026 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | -2.67% | 277,500 |
| Feb 18, 2026 | 181.00 | 188.00 | 180.00 | 187.00 | 187.00 | 2.75% | 706,700 |
| Feb 17, 2026 | 181.00 | 183.00 | 180.00 | 182.00 | 182.00 | -0.55% | 188,400 |
| Feb 16, 2026 | 177.00 | 183.00 | 176.00 | 183.00 | 183.00 | 5.17% | 795,000 |
| Feb 13, 2026 | 175.00 | 176.00 | 174.00 | 174.00 | 174.00 | -0.57% | 157,300 |
| Feb 12, 2026 | 176.00 | 177.00 | 174.00 | 175.00 | 175.00 | - | 254,800 |
| Feb 10, 2026 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 1.16% | 319,000 |
| Feb 9, 2026 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | 0.58% | 179,700 |
| Feb 6, 2026 | 171.00 | 173.00 | 169.00 | 172.00 | 172.00 | - | 252,500 |
| Feb 5, 2026 | 170.00 | 172.00 | 169.00 | 172.00 | 172.00 | 1.18% | 210,300 |
| Feb 4, 2026 | 167.00 | 170.00 | 166.00 | 170.00 | 170.00 | 2.41% | 264,800 |
| Feb 3, 2026 | 167.00 | 168.00 | 166.00 | 166.00 | 166.00 | -0.60% | 158,200 |
| Feb 2, 2026 | 168.00 | 171.00 | 166.00 | 167.00 | 167.00 | -0.60% | 292,600 |
| Jan 30, 2026 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | 0.60% | 325,700 |
| Jan 29, 2026 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | -1.18% | 336,500 |
| Jan 28, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | -1.17% | 457,400 |
| Jan 27, 2026 | 173.00 | 174.00 | 171.00 | 171.00 | 171.00 | -1.16% | 351,500 |
| Jan 26, 2026 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | - | 359,000 |
| Jan 23, 2026 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | - | 96,500 |
| Jan 22, 2026 | 172.00 | 174.00 | 172.00 | 173.00 | 173.00 | - | 165,000 |
| Jan 21, 2026 | 174.00 | 175.00 | 173.00 | 173.00 | 173.00 | -0.57% | 194,200 |
| Jan 20, 2026 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | -0.57% | 126,500 |
| Jan 19, 2026 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 1.16% | 149,700 |
| Jan 16, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | -0.57% | 133,100 |
| Jan 15, 2026 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | 1.16% | 156,800 |
| Jan 14, 2026 | 174.00 | 175.00 | 172.00 | 172.00 | 172.00 | -1.15% | 418,500 |
| Jan 13, 2026 | 176.00 | 177.00 | 174.00 | 174.00 | 174.00 | - | 361,200 |
| Jan 9, 2026 | 173.00 | 176.00 | 173.00 | 174.00 | 174.00 | 0.58% | 270,800 |
| Jan 8, 2026 | 175.00 | 176.00 | 173.00 | 173.00 | 173.00 | -1.14% | 449,500 |
| Jan 7, 2026 | 175.00 | 176.00 | 175.00 | 175.00 | 175.00 | - | 140,000 |
| Jan 6, 2026 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | 0.57% | 253,700 |
| Jan 5, 2026 | 177.00 | 177.00 | 174.00 | 174.00 | 174.00 | -0.57% | 350,600 |
| Dec 30, 2025 | 178.00 | 179.00 | 175.00 | 175.00 | 175.00 | -1.69% | 540,300 |
| Dec 29, 2025 | 180.00 | 181.00 | 178.00 | 178.00 | 178.00 | -4.81% | 1,080,600 |
| Dec 26, 2025 | 187.00 | 187.00 | 186.00 | 187.00 | 187.00 | 0.54% | 678,400 |
| Dec 25, 2025 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | -0.53% | 347,900 |
| Dec 24, 2025 | 187.00 | 187.00 | 186.00 | 187.00 | 187.00 | 0.54% | 299,600 |
| Dec 23, 2025 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | - | 404,900 |
| Dec 22, 2025 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | -0.53% | 270,800 |
| Dec 19, 2025 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | 0.54% | 197,800 |
| Dec 18, 2025 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | - | 135,500 |