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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 186 186 182 183 -1 -0.54% 1,238,000

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 184 +1.66% 183 1,057,900 836,300 1,611,000 1.93
Nov 21, 2025 181 0.00% 180 1,563,300 801,200 1,680,100 2.10
Nov 14, 2025 181 +1.12% 182 1,223,100 548,600 1,675,600 3.05
Nov 7, 2025 179 0.00% 179 918,000 510,500 1,704,600 3.34
Oct 31, 2025 179 -1.65% 180 1,503,800 348,400 1,745,700 5.01
Oct 24, 2025 182 +1.11% 182 903,400 333,400 1,742,600 5.23
Oct 17, 2025 180 +0.56% 179 861,500 332,600 1,823,400 5.48
Oct 10, 2025 179 +1.70% 179 1,401,000 321,600 1,931,900 6.01
Oct 3, 2025 176 -6.38% 180 1,983,900 323,100 1,941,300 6.01
Sep 26, 2025 188 +1.62% 186 1,154,500 304,200 1,887,600 6.21
Sep 19, 2025 185 +2.21% 185 1,386,300 309,000 2,097,500 6.79
Sep 12, 2025 181 -2.16% 185 1,686,000 304,200 2,210,200 7.27
Sep 5, 2025 185 +3.93% 182 1,991,500 328,400 2,318,000 7.06
Aug 29, 2025 178 -2.20% 179 2,076,100 338,400 2,313,000 6.84
Aug 22, 2025 182 -3.19% 183 4,083,100 315,100 2,308,000 7.32
Aug 15, 2025 188 -11.74% 198 4,651,500 302,100 1,901,700 6.29
Aug 8, 2025 213 +2.40% 212 1,909,800 209,400 1,308,800 6.25
Aug 1, 2025 208 -0.48% 208 2,056,800 194,400 1,349,900 6.94
Jul 25, 2025 209 +5.03% 203 1,289,700 191,400 1,443,000 7.54
Jul 18, 2025 199 -4.78% 205 1,874,500 194,800 1,501,700 7.71