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
167.1
Jan 29, 7:29 pm JST
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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 173 175 172 173 0 0.00% 731,900
Jan 16, 2026 176 177 172 173 -1 -0.57% 1,069,600
Jan 9, 2026 177 177 173 174 -1 -0.57% 1,464,600
Dec 30, 2025 180 181 175 175 -12 -6.42% 1,620,900
Dec 26, 2025 188 188 185 187 0 0.00% 2,001,600
Dec 19, 2025 187 189 185 187 0 0.00% 1,072,800
Dec 12, 2025 184 188 183 187 +4 +2.19% 1,872,000
Dec 5, 2025 186 186 182 183 -1 -0.54% 1,017,700
Nov 28, 2025 182 187 180 184 +3 +1.66% 1,057,900
Nov 21, 2025 181 183 178 181 0 0.00% 1,563,300
Nov 14, 2025 181 185 179 181 +2 +1.12% 1,223,100
Nov 7, 2025 180 181 177 179 0 0.00% 918,000
Oct 31, 2025 183 185 177 179 -3 -1.65% 1,503,800
Oct 24, 2025 181 185 181 182 +2 +1.11% 903,400
Oct 17, 2025 178 183 176 180 +1 +0.56% 861,500
Oct 10, 2025 180 183 177 179 +3 +1.70% 1,401,000
Oct 3, 2025 188 188 175 176 -12 -6.38% 1,983,900
Sep 26, 2025 186 188 184 188 +3 +1.62% 1,154,500
Sep 19, 2025 182 188 180 185 +4 +2.21% 1,386,300
Sep 12, 2025 187 189 181 181 -4 -2.16% 1,686,000