kabutan

PEPPER FOOD SERVICE CO.,LTD.(3053) Historical

3053
TSE Standard
PEPPER FOOD SERVICE CO.,LTD.
167
JPY
-2
(-1.18%)
Jan 29, 3:30 pm JST
1.09
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Apr 22, 2025
238 JPY
52 Week Low Feb 3, 2025
155 JPY
Yearly High Apr 22, 2025
238 JPY
Yearly Low Jan 20, 2025
147 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 169 169 166 167 -2 -1.18% 336,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 171 171 169 169 -2 -1.17% 457,400
Jan 27, 2026 173 174 171 171 -2 -1.16% 351,500
Jan 26, 2026 173 175 172 173 0 0.00% 359,000
Jan 23, 2026 173 174 173 173 0 0.00% 96,500
Jan 22, 2026 172 174 172 173 0 0.00% 165,000
Jan 21, 2026 174 175 173 173 -1 -0.57% 194,200
Jan 20, 2026 175 175 174 174 -1 -0.57% 126,500
Jan 19, 2026 173 175 173 175 +2 +1.16% 149,700
Jan 16, 2026 174 174 173 173 -1 -0.57% 133,100
Jan 15, 2026 174 174 172 174 +2 +1.16% 156,800
Jan 14, 2026 174 175 172 172 -2 -1.15% 418,500
Jan 13, 2026 176 177 174 174 0 0.00% 361,200
Jan 9, 2026 173 176 173 174 +1 +0.58% 270,800
Jan 8, 2026 175 176 173 173 -2 -1.14% 449,500
Jan 7, 2026 175 176 175 175 0 0.00% 140,000
Jan 6, 2026 174 176 174 175 +1 +0.57% 253,700
Jan 5, 2026 177 177 174 174 -1 -0.57% 350,600
Dec 30, 2025 178 179 175 175 -3 -1.69% 540,300
Dec 29, 2025 180 181 178 178 -9 -4.81% 1,080,600
Dec 26, 2025 187 187 186 187 +1 +0.54% 678,400