Pepper Food Service Co., Ltd. (TYO:3053)
Japan · Delayed Price · Currency is JPY 187.00
+2.00 (1.08%)
Aug 6, 2026, 11:29 AM JST
Pepper Food Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 198.00 | 199.00 | 197.00 | 197.00 | 197.00 | -0.51% | 139,900 |
| Jun 22, 2026 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | -1.49% | 262,200 |
| Jun 19, 2026 | 202.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.50% | 90,000 |
| Jun 18, 2026 | 203.00 | 203.00 | 201.00 | 202.00 | 202.00 | - | 203,900 |
| Jun 17, 2026 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.49% | 435,800 |
| Jun 16, 2026 | 201.00 | 204.00 | 200.00 | 203.00 | 203.00 | 1.00% | 246,800 |
| Jun 15, 2026 | 203.00 | 205.00 | 200.00 | 201.00 | 201.00 | - | 425,000 |
| Jun 12, 2026 | 195.00 | 202.00 | 194.00 | 201.00 | 201.00 | 3.08% | 779,500 |
| Jun 11, 2026 | 192.00 | 195.00 | 192.00 | 195.00 | 195.00 | 2.63% | 248,800 |
| Jun 10, 2026 | 193.00 | 194.00 | 190.00 | 190.00 | 190.00 | - | 237,800 |
| Jun 9, 2026 | 193.00 | 195.00 | 189.00 | 190.00 | 190.00 | -1.04% | 505,500 |
| Jun 8, 2026 | 190.00 | 193.00 | 189.00 | 192.00 | 192.00 | 1.05% | 930,000 |
| Jun 5, 2026 | 188.00 | 191.00 | 187.00 | 190.00 | 190.00 | 2.15% | 247,500 |
| Jun 4, 2026 | 187.00 | 187.00 | 185.00 | 186.00 | 186.00 | -0.53% | 148,600 |
| Jun 3, 2026 | 185.00 | 187.00 | 183.00 | 187.00 | 187.00 | 1.63% | 323,200 |
| Jun 2, 2026 | 185.00 | 185.00 | 182.00 | 184.00 | 184.00 | -0.54% | 298,100 |
| Jun 1, 2026 | 193.00 | 193.00 | 185.00 | 185.00 | 185.00 | -1.60% | 487,500 |
| May 29, 2026 | 190.00 | 192.00 | 188.00 | 188.00 | 188.00 | -1.05% | 277,400 |
| May 28, 2026 | 190.00 | 191.00 | 188.00 | 190.00 | 190.00 | - | 176,500 |
| May 27, 2026 | 188.00 | 190.00 | 187.00 | 190.00 | 190.00 | 1.60% | 215,200 |