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

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	173	175	166	167	-6	-3.47%	1,840,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
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