kabutan

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

3053
TSE Standard
PEPPER FOOD SERVICE CO.,LTD.
183
JPY
-1
(-0.54%)
Dec 5, 3:30 pm JST
1.18
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
182
Dec 5, 10:14 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 22, 2025
238 JPY
52 Week Low Jan 20, 2025
147 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
Dec 5, 2025 184 185 183 183 -1 -0.54% 220,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 182 184 182 184 +2 +1.10% 128,500
Dec 3, 2025 184 185 182 182 -2 -1.09% 221,000
Dec 2, 2025 185 186 184 184 -1 -0.54% 190,800
Dec 1, 2025 186 186 183 185 +1 +0.54% 257,100
Nov 28, 2025 186 187 184 184 -2 -1.08% 235,000
Nov 27, 2025 184 186 183 186 +3 +1.64% 430,200
Nov 26, 2025 182 183 181 183 +2 +1.10% 234,200
Nov 25, 2025 182 182 180 181 0 0.00% 158,500
Nov 21, 2025 179 181 179 181 +2 +1.12% 177,300
Nov 20, 2025 180 181 178 179 0 0.00% 328,700
Nov 19, 2025 181 182 178 179 -1 -0.56% 517,200
Nov 18, 2025 182 183 179 180 0 0.00% 234,200
Nov 17, 2025 181 182 179 180 -1 -0.55% 305,900
Nov 14, 2025 183 185 181 181 -4 -2.16% 403,100
Nov 13, 2025 184 185 183 185 +1 +0.54% 176,300
Nov 12, 2025 180 184 180 184 +4 +2.22% 357,700
Nov 11, 2025 180 181 179 180 +1 +0.56% 113,600
Nov 10, 2025 181 181 179 179 0 0.00% 172,400
Nov 7, 2025 179 180 178 179 -1 -0.56% 262,200
Nov 6, 2025 180 181 179 180 +1 +0.56% 278,200