Pepper Food Service Co., Ltd. (TYO:3053)
Japan · Delayed Price · Currency is JPY 184.00
-2.00 (-1.08%)
Sep 9, 2025, 2:42 PM JST
Pepper Food Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 186.00 | 186.00 | 185.00 | 186.00 | - | - | 62,100 |
| Sep 8, 2025 | 187.00 | 187.00 | 185.00 | 186.00 | 186.00 | 0.54% | 298,400 |
| Sep 5, 2025 | 184.00 | 186.00 | 181.00 | 185.00 | 185.00 | 0.54% | 283,900 |
| Sep 4, 2025 | 181.00 | 184.00 | 181.00 | 184.00 | 184.00 | 1.66% | 284,200 |
| Sep 3, 2025 | 183.00 | 186.00 | 180.00 | 181.00 | 181.00 | -1.09% | 460,700 |
| Sep 2, 2025 | 183.00 | 185.00 | 182.00 | 183.00 | 183.00 | -0.54% | 416,400 |
| Sep 1, 2025 | 178.00 | 184.00 | 178.00 | 184.00 | 184.00 | 3.37% | 546,300 |
| Aug 29, 2025 | 177.00 | 179.00 | 176.00 | 178.00 | 178.00 | 0.56% | 468,000 |
| Aug 28, 2025 | 180.00 | 181.00 | 177.00 | 177.00 | 177.00 | -1.67% | 644,000 |
| Aug 27, 2025 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | -0.55% | 239,300 |
| Aug 26, 2025 | 181.00 | 182.00 | 180.00 | 181.00 | 181.00 | - | 355,100 |
| Aug 25, 2025 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | -0.55% | 369,700 |
| Aug 22, 2025 | 184.00 | 184.00 | 181.00 | 182.00 | 182.00 | -1.09% | 485,200 |
| Aug 21, 2025 | 184.00 | 186.00 | 184.00 | 184.00 | 184.00 | 0.55% | 413,600 |
| Aug 20, 2025 | 178.00 | 186.00 | 176.00 | 183.00 | 183.00 | 1.67% | 1,205,900 |
| Aug 19, 2025 | 186.00 | 187.00 | 180.00 | 180.00 | 180.00 | -3.23% | 1,216,900 |
| Aug 18, 2025 | 188.00 | 189.00 | 186.00 | 186.00 | 186.00 | -1.06% | 761,500 |
| Aug 15, 2025 | 198.00 | 200.00 | 186.00 | 188.00 | 188.00 | -14.16% | 3,239,200 |
| Aug 14, 2025 | 217.00 | 219.00 | 215.00 | 219.00 | 219.00 | 0.92% | 675,300 |
| Aug 13, 2025 | 216.00 | 217.00 | 212.00 | 217.00 | 217.00 | 0.93% | 287,400 |
| Aug 12, 2025 | 214.00 | 216.00 | 213.00 | 215.00 | 215.00 | 0.94% | 449,600 |
| 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 |