Pepper Food Service Co., Ltd. (TYO:3053)
Japan · Delayed Price · Currency is JPY 180.00
-1.00 (-0.55%)
May 8, 2026, 3:30 PM JST
Pepper Food Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | -0.55% | 284,400 |
| May 7, 2026 | 183.00 | 184.00 | 181.00 | 181.00 | 181.00 | -1.09% | 154,700 |
| May 1, 2026 | 181.00 | 184.00 | 180.00 | 183.00 | 183.00 | 1.10% | 155,500 |
| Apr 30, 2026 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | -1.09% | 296,800 |
| Apr 28, 2026 | 182.00 | 183.00 | 180.00 | 183.00 | 183.00 | 0.55% | 216,900 |
| Apr 27, 2026 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 1.11% | 225,100 |
| Apr 24, 2026 | 180.00 | 182.00 | 180.00 | 180.00 | 180.00 | - | 251,000 |
| Apr 23, 2026 | 182.00 | 183.00 | 180.00 | 180.00 | 180.00 | -1.10% | 282,200 |
| Apr 22, 2026 | 184.00 | 185.00 | 182.00 | 182.00 | 182.00 | -0.55% | 140,400 |
| Apr 21, 2026 | 184.00 | 186.00 | 183.00 | 183.00 | 183.00 | -0.54% | 192,200 |
| Apr 20, 2026 | 187.00 | 187.00 | 182.00 | 184.00 | 184.00 | -1.60% | 234,100 |
| Apr 17, 2026 | 188.00 | 189.00 | 184.00 | 187.00 | 187.00 | -0.53% | 306,300 |
| Apr 16, 2026 | 188.00 | 189.00 | 187.00 | 188.00 | 188.00 | -0.53% | 174,000 |
| Apr 15, 2026 | 188.00 | 190.00 | 187.00 | 189.00 | 189.00 | 0.53% | 216,100 |
| Apr 14, 2026 | 186.00 | 188.00 | 186.00 | 188.00 | 188.00 | - | 212,300 |
| Apr 13, 2026 | 186.00 | 188.00 | 185.00 | 188.00 | 188.00 | 1.08% | 225,700 |
| Apr 10, 2026 | 185.00 | 186.00 | 184.00 | 186.00 | 186.00 | 0.54% | 144,000 |
| Apr 9, 2026 | 186.00 | 187.00 | 185.00 | 185.00 | 185.00 | -1.07% | 141,100 |
| Apr 8, 2026 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | 1.08% | 198,800 |
| Apr 7, 2026 | 185.00 | 187.00 | 184.00 | 185.00 | 185.00 | -1.07% | 136,300 |
| Apr 6, 2026 | 183.00 | 187.00 | 183.00 | 187.00 | 187.00 | 2.19% | 268,300 |
| Apr 3, 2026 | 182.00 | 185.00 | 182.00 | 183.00 | 183.00 | 0.55% | 211,800 |
| Apr 2, 2026 | 182.00 | 185.00 | 181.00 | 182.00 | 182.00 | - | 289,400 |
| Apr 1, 2026 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 1.68% | 245,100 |
| Mar 31, 2026 | 179.00 | 181.00 | 177.00 | 179.00 | 179.00 | - | 190,400 |
| Mar 30, 2026 | 176.00 | 179.00 | 174.00 | 179.00 | 179.00 | - | 243,400 |
| Mar 27, 2026 | 177.00 | 180.00 | 176.00 | 179.00 | 179.00 | 1.13% | 283,400 |
| Mar 26, 2026 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | -0.56% | 97,700 |
| 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 |