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

52 Week High Apr 22, 2025

238 JPY

52 Week Low Apr 7, 2025

165 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
Mar 16, 2026	176	176	175	176	+2	+1.15%	53,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	174	-1.69%	175	1,085,900	ー	ー	ー
Mar 6, 2026	177	-2.75%	174	1,538,400	637,300	1,171,000	1.84
Feb 27, 2026	182	+2.82%	180	786,300	527,600	1,238,000	2.35
Feb 20, 2026	177	+1.72%	182	2,230,300	560,200	1,256,000	2.24
Feb 13, 2026	174	+1.16%	174	910,800	559,500	1,341,700	2.40
Feb 6, 2026	172	+2.38%	169	1,178,400	547,700	1,498,000	2.74
Jan 30, 2026	168	-2.89%	170	1,830,100	528,900	1,493,200	2.82
Jan 23, 2026	173	0.00%	173	731,900	396,300	1,506,900	3.80
Jan 16, 2026	173	-0.57%	174	1,069,600	408,000	1,491,200	3.65
Jan 9, 2026	174	-0.57%	174	1,464,600	389,900	1,466,900	3.76
Dec 30, 2025	175	-6.42%	178	1,620,900	ー	ー	ー
Dec 26, 2025	187	0.00%	186	2,001,600	1,492,400	1,201,100	0.80
Dec 19, 2025	187	0.00%	186	1,072,800	1,178,500	1,448,700	1.23
Dec 12, 2025	187	+2.19%	185	1,872,000	1,121,400	1,516,800	1.35
Dec 5, 2025	183	-0.54%	184	1,017,700	915,000	1,550,000	1.69
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