Pepper Food Service Co., Ltd. (TYO:3053)
Japan · Delayed Price · Currency is JPY 177.00
-1.00 (-0.56%)
Mar 26, 2026, 2:51 PM JST
Pepper Food Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 2.30% | 215,900 |
| Mar 24, 2026 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | 1.75% | 179,900 |
| Mar 23, 2026 | 174.00 | 174.00 | 171.00 | 171.00 | 171.00 | -2.29% | 361,100 |
| Mar 19, 2026 | 176.00 | 177.00 | 174.00 | 175.00 | 175.00 | -1.69% | 278,800 |
| Mar 18, 2026 | 175.00 | 180.00 | 175.00 | 178.00 | 178.00 | 2.89% | 322,300 |
| Mar 17, 2026 | 174.00 | 177.00 | 173.00 | 173.00 | 173.00 | -0.57% | 188,100 |
| Mar 16, 2026 | 176.00 | 177.00 | 173.00 | 174.00 | 174.00 | - | 275,000 |
| Mar 13, 2026 | 175.00 | 177.00 | 174.00 | 174.00 | 174.00 | -1.14% | 207,800 |
| Mar 12, 2026 | 177.00 | 177.00 | 175.00 | 176.00 | 176.00 | -1.12% | 158,900 |
| Mar 11, 2026 | 177.00 | 179.00 | 177.00 | 178.00 | 178.00 | - | 130,700 |
| Mar 10, 2026 | 176.00 | 179.00 | 174.00 | 178.00 | 178.00 | 2.30% | 181,600 |
| Mar 9, 2026 | 174.00 | 175.00 | 170.00 | 174.00 | 174.00 | -1.69% | 406,900 |
| Mar 6, 2026 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | - | 136,600 |
| 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 |