Pepper Food Service Co., Ltd. (TYO:3053)
Japan · Delayed Price · Currency is JPY 203.00
+2.00 (1.00%)
Oct 15, 2026, 3:30 PM JST
Pepper Food Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 201.00 | 205.00 | 200.00 | 203.00 | 203.00 | 1.00% | 185,100 |
| Oct 14, 2026 | 201.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.50% | 112,800 |
| Oct 13, 2026 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | 1.51% | 157,800 |
| Oct 9, 2026 | 196.00 | 199.00 | 196.00 | 199.00 | 199.00 | 1.02% | 108,700 |
| Oct 8, 2026 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | -1.01% | 200,800 |
| Oct 7, 2026 | 198.00 | 204.00 | 198.00 | 199.00 | 199.00 | - | 276,000 |
| Oct 6, 2026 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | 0.51% | 101,000 |
| Oct 5, 2026 | 199.00 | 200.00 | 197.00 | 198.00 | 198.00 | - | 104,900 |
| Oct 2, 2026 | 199.00 | 200.00 | 197.00 | 198.00 | 198.00 | -0.50% | 274,500 |
| Oct 1, 2026 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | -1.97% | 220,400 |
| Sep 30, 2026 | 202.00 | 203.00 | 199.00 | 203.00 | 203.00 | 1.50% | 154,800 |
| Sep 29, 2026 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | -0.99% | 234,600 |
| Sep 28, 2026 | 202.00 | 203.00 | 201.00 | 202.00 | 202.00 | - | 131,400 |
| Sep 25, 2026 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 228,300 |
| Sep 24, 2026 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 0.50% | 303,800 |
| Sep 18, 2026 | 201.00 | 201.00 | 200.00 | 201.00 | 201.00 | - | 108,400 |
| Sep 17, 2026 | 200.00 | 203.00 | 200.00 | 201.00 | 201.00 | - | 146,600 |
| Sep 16, 2026 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.50% | 154,100 |
| Sep 15, 2026 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 0.50% | 190,900 |
| Sep 14, 2026 | 201.00 | 204.00 | 197.00 | 201.00 | 201.00 | - | 455,400 |
| Sep 11, 2026 | 200.00 | 203.00 | 200.00 | 201.00 | 201.00 | - | 163,100 |
| Sep 10, 2026 | 201.00 | 203.00 | 200.00 | 201.00 | 201.00 | -0.50% | 205,900 |
| Sep 9, 2026 | 202.00 | 203.00 | 201.00 | 202.00 | 202.00 | - | 102,000 |
| Sep 8, 2026 | 202.00 | 204.00 | 201.00 | 202.00 | 202.00 | - | 123,900 |
| Sep 7, 2026 | 205.00 | 206.00 | 202.00 | 202.00 | 202.00 | -2.42% | 181,600 |
| Sep 4, 2026 | 200.00 | 208.00 | 200.00 | 207.00 | 207.00 | 3.50% | 234,200 |
| Sep 3, 2026 | 200.00 | 203.00 | 200.00 | 200.00 | 200.00 | - | 168,200 |
| Sep 2, 2026 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | -2.44% | 354,900 |
| Sep 1, 2026 | 206.00 | 207.00 | 204.00 | 205.00 | 205.00 | -1.44% | 211,600 |
| Aug 31, 2026 | 207.00 | 208.00 | 205.00 | 208.00 | 208.00 | 0.48% | 242,200 |
| Aug 28, 2026 | 207.00 | 209.00 | 207.00 | 207.00 | 207.00 | -0.48% | 142,300 |
| Aug 27, 2026 | 210.00 | 212.00 | 207.00 | 208.00 | 208.00 | -0.48% | 298,300 |
| Aug 26, 2026 | 210.00 | 212.00 | 209.00 | 209.00 | 209.00 | -1.42% | 153,000 |
| Aug 25, 2026 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 1.44% | 221,300 |
| Aug 24, 2026 | 211.00 | 212.00 | 208.00 | 209.00 | 209.00 | -0.48% | 165,600 |
| Aug 21, 2026 | 210.00 | 211.00 | 206.00 | 210.00 | 210.00 | - | 216,700 |
| Aug 20, 2026 | 206.00 | 211.00 | 202.00 | 210.00 | 210.00 | 0.96% | 441,600 |
| Aug 19, 2026 | 211.00 | 213.00 | 204.00 | 208.00 | 208.00 | -1.42% | 491,800 |
| Aug 18, 2026 | 214.00 | 214.00 | 205.00 | 211.00 | 211.00 | -2.31% | 557,000 |
| Aug 17, 2026 | 201.00 | 220.00 | 201.00 | 216.00 | 216.00 | 10.20% | 1,765,100 |
| Aug 14, 2026 | 194.00 | 197.00 | 194.00 | 196.00 | 196.00 | - | 298,500 |
| Aug 13, 2026 | 194.00 | 196.00 | 193.00 | 196.00 | 196.00 | 1.03% | 203,500 |
| Aug 12, 2026 | 194.00 | 195.00 | 191.00 | 194.00 | 194.00 | 0.52% | 263,800 |
| Aug 10, 2026 | 191.00 | 193.00 | 190.00 | 193.00 | 193.00 | 1.58% | 173,200 |
| Aug 7, 2026 | 189.00 | 191.00 | 188.00 | 190.00 | 190.00 | 1.06% | 252,200 |
| Aug 6, 2026 | 186.00 | 189.00 | 185.00 | 188.00 | 188.00 | 1.62% | 141,400 |
| Aug 5, 2026 | 184.00 | 187.00 | 184.00 | 185.00 | 185.00 | 0.54% | 134,200 |
| Aug 4, 2026 | 184.00 | 185.00 | 184.00 | 184.00 | 184.00 | - | 121,400 |
| Aug 3, 2026 | 185.00 | 187.00 | 184.00 | 184.00 | 184.00 | -1.08% | 225,700 |
| Jul 31, 2026 | 187.00 | 187.00 | 185.00 | 186.00 | 186.00 | -1.06% | 105,900 |