Pepper Food Service Co., Ltd. (TYO:3053)
Japan · Delayed Price · Currency is JPY 213.00
-4.00 (-1.84%)
Aug 8, 2025, 3:30 PM JST
Pepper Food Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 217.00 | 217.00 | 212.00 | 213.00 | 213.00 | -1.84% | 405,500 |
| Aug 7, 2025 | 208.00 | 219.00 | 208.00 | 217.00 | 217.00 | 4.33% | 932,600 |
| Aug 6, 2025 | 209.00 | 211.00 | 208.00 | 208.00 | 208.00 | - | 145,500 |
| Aug 5, 2025 | 208.00 | 211.00 | 208.00 | 208.00 | 208.00 | - | 176,700 |
| Aug 4, 2025 | 206.00 | 211.00 | 205.00 | 208.00 | 208.00 | - | 249,500 |
| Aug 1, 2025 | 209.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.48% | 290,700 |
| Jul 31, 2025 | 209.00 | 212.00 | 208.00 | 209.00 | 209.00 | 0.97% | 261,300 |
| Jul 30, 2025 | 210.00 | 211.00 | 207.00 | 207.00 | 207.00 | -1.90% | 887,400 |
| Jul 29, 2025 | 209.00 | 212.00 | 207.00 | 211.00 | 211.00 | 0.96% | 428,800 |
| Jul 28, 2025 | 209.00 | 210.00 | 207.00 | 209.00 | 209.00 | - | 188,600 |
| Jul 25, 2025 | 206.00 | 209.00 | 206.00 | 209.00 | 209.00 | 0.97% | 178,000 |
| Jul 24, 2025 | 204.00 | 209.00 | 201.00 | 207.00 | 207.00 | 1.97% | 394,900 |
| Jul 23, 2025 | 202.00 | 206.00 | 200.00 | 203.00 | 203.00 | 2.01% | 447,200 |
| Jul 22, 2025 | 200.00 | 201.00 | 198.00 | 199.00 | 199.00 | - | 269,600 |
| Jul 18, 2025 | 205.00 | 205.00 | 199.00 | 199.00 | 199.00 | -1.97% | 371,500 |
| Jul 17, 2025 | 203.00 | 205.00 | 202.00 | 203.00 | 203.00 | 0.50% | 286,200 |
| Jul 16, 2025 | 205.00 | 208.00 | 202.00 | 202.00 | 202.00 | -0.49% | 380,000 |
| Jul 15, 2025 | 210.00 | 212.00 | 203.00 | 203.00 | 203.00 | -3.79% | 485,800 |
| Jul 14, 2025 | 210.00 | 212.00 | 208.00 | 211.00 | 211.00 | 0.96% | 351,000 |
| Jul 11, 2025 | 207.00 | 210.00 | 206.00 | 209.00 | 209.00 | 1.46% | 418,700 |
| Jul 10, 2025 | 206.00 | 209.00 | 205.00 | 206.00 | 206.00 | -0.48% | 453,000 |
| Jul 9, 2025 | 203.00 | 207.00 | 200.00 | 207.00 | 207.00 | 2.99% | 563,000 |
| Jul 8, 2025 | 202.00 | 206.00 | 198.00 | 201.00 | 201.00 | -0.99% | 579,600 |
| Jul 7, 2025 | 198.00 | 203.00 | 198.00 | 203.00 | 203.00 | 2.53% | 440,400 |
| Jul 4, 2025 | 195.00 | 198.00 | 194.00 | 198.00 | 198.00 | 1.54% | 287,400 |
| Jul 3, 2025 | 196.00 | 197.00 | 194.00 | 195.00 | 195.00 | -0.51% | 403,900 |
| Jul 2, 2025 | 194.00 | 199.00 | 194.00 | 196.00 | 196.00 | 0.51% | 537,600 |
| Jul 1, 2025 | 199.00 | 200.00 | 194.00 | 195.00 | 195.00 | -2.01% | 416,500 |
| Jun 30, 2025 | 199.00 | 202.00 | 197.00 | 199.00 | 199.00 | 1.53% | 608,400 |
| Jun 27, 2025 | 207.00 | 207.00 | 195.00 | 196.00 | 196.00 | -5.77% | 2,716,900 |
| Jun 26, 2025 | 215.00 | 216.00 | 208.00 | 208.00 | 208.00 | -3.26% | 1,558,500 |
| Jun 25, 2025 | 217.00 | 217.00 | 212.00 | 215.00 | 215.00 | -0.92% | 578,400 |
| Jun 24, 2025 | 215.00 | 217.00 | 214.00 | 217.00 | 217.00 | 1.40% | 453,800 |
| Jun 23, 2025 | 215.00 | 217.00 | 212.00 | 214.00 | 214.00 | - | 358,700 |
| Jun 20, 2025 | 221.00 | 222.00 | 214.00 | 214.00 | 214.00 | -3.17% | 662,100 |
| Jun 19, 2025 | 219.00 | 223.00 | 219.00 | 221.00 | 221.00 | 0.91% | 889,800 |
| Jun 18, 2025 | 219.00 | 222.00 | 218.00 | 219.00 | 219.00 | - | 362,400 |
| Jun 17, 2025 | 218.00 | 220.00 | 217.00 | 219.00 | 219.00 | 0.92% | 382,300 |
| Jun 16, 2025 | 212.00 | 218.00 | 212.00 | 217.00 | 217.00 | 2.84% | 492,900 |
| Jun 13, 2025 | 217.00 | 218.00 | 211.00 | 211.00 | 211.00 | -3.21% | 644,200 |
| Jun 12, 2025 | 222.00 | 223.00 | 217.00 | 218.00 | 218.00 | -1.80% | 433,700 |
| Jun 11, 2025 | 215.00 | 222.00 | 213.00 | 222.00 | 222.00 | 3.26% | 938,600 |
| Jun 10, 2025 | 215.00 | 219.00 | 214.00 | 215.00 | 215.00 | 1.42% | 585,500 |
| Jun 9, 2025 | 209.00 | 215.00 | 209.00 | 212.00 | 212.00 | 0.47% | 1,143,500 |
| Jun 6, 2025 | 211.00 | 215.00 | 211.00 | 211.00 | 211.00 | - | 944,100 |
| Jun 5, 2025 | 215.00 | 215.00 | 211.00 | 211.00 | 211.00 | -2.31% | 758,300 |
| Jun 4, 2025 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | -0.46% | 228,700 |
| Jun 3, 2025 | 220.00 | 220.00 | 216.00 | 217.00 | 217.00 | -1.81% | 264,900 |
| Jun 2, 2025 | 225.00 | 225.00 | 218.00 | 221.00 | 221.00 | - | 555,000 |
| May 30, 2025 | 225.00 | 225.00 | 220.00 | 221.00 | 221.00 | -1.78% | 596,200 |