Pepper Food Service Co., Ltd. (TYO:3053)
Japan · Delayed Price · Currency is JPY 200.00
0.00 (0.00%)
Sep 3, 2026, 3:30 PM JST
Pepper Food Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | - | - | 34,700 |
| 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 |
| Jul 30, 2026 | 186.00 | 188.00 | 184.00 | 188.00 | 188.00 | 1.08% | 113,400 |
| Jul 29, 2026 | 184.00 | 187.00 | 183.00 | 186.00 | 186.00 | 1.64% | 194,500 |
| Jul 28, 2026 | 185.00 | 186.00 | 182.00 | 183.00 | 183.00 | -1.08% | 204,400 |
| Jul 27, 2026 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | 2.21% | 183,200 |
| Jul 24, 2026 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | -1.09% | 162,600 |
| Jul 23, 2026 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | 1.67% | 91,400 |
| Jul 22, 2026 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | -1.64% | 138,200 |
| Jul 21, 2026 | 185.00 | 187.00 | 182.00 | 183.00 | 183.00 | -0.54% | 275,400 |
| Jul 17, 2026 | 183.00 | 185.00 | 182.00 | 184.00 | 184.00 | 0.55% | 146,700 |
| Jul 16, 2026 | 184.00 | 186.00 | 182.00 | 183.00 | 183.00 | -0.54% | 201,400 |
| Jul 15, 2026 | 186.00 | 186.00 | 183.00 | 184.00 | 184.00 | -0.54% | 204,000 |
| Jul 14, 2026 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 2.78% | 307,000 |
| Jul 13, 2026 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | 0.56% | 181,500 |
| Jul 10, 2026 | 180.00 | 181.00 | 179.00 | 179.00 | 179.00 | - | 152,500 |
| Jul 9, 2026 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | -0.56% | 169,400 |
| Jul 8, 2026 | 181.00 | 183.00 | 179.00 | 180.00 | 180.00 | - | 193,600 |
| Jul 7, 2026 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | 0.56% | 190,100 |
| Jul 6, 2026 | 180.00 | 181.00 | 178.00 | 179.00 | 179.00 | 1.13% | 268,800 |
| Jul 3, 2026 | 179.00 | 183.00 | 177.00 | 177.00 | 177.00 | - | 370,600 |
| Jul 2, 2026 | 178.00 | 179.00 | 177.00 | 177.00 | 177.00 | - | 360,600 |
| Jul 1, 2026 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | -1.67% | 277,400 |
| Jun 30, 2026 | 182.00 | 183.00 | 180.00 | 180.00 | 180.00 | -0.55% | 304,000 |
| Jun 29, 2026 | 186.00 | 188.00 | 178.00 | 181.00 | 181.00 | -7.18% | 1,588,800 |
| Jun 26, 2026 | 197.00 | 198.00 | 195.00 | 195.00 | 195.00 | -1.02% | 776,500 |
| Jun 25, 2026 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | 0.51% | 172,400 |
| Jun 24, 2026 | 198.00 | 199.00 | 196.00 | 196.00 | 196.00 | -0.51% | 169,600 |