kabutan

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

3053
TSE Standard
PEPPER FOOD SERVICE CO.,LTD.
176
JPY
+2
(+1.15%)
Mar 16, 9:07 am JST
1.10
USD
Mar 15, 8:07 pm EDT
Result
PTS
outside of trading hours
176.2
Mar 16, 9:07 am JST
Summary Chart Historical News Financial Result
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 Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 174 179 170 174 -3 -1.69% 1,085,900
Mar 6, 2026 180 181 170 177 -5 -2.75% 1,538,400
Feb 27, 2026 179 182 178 182 +5 +2.82% 786,300
Feb 20, 2026 177 188 176 177 +3 +1.72% 2,230,300
Feb 13, 2026 174 177 172 174 +2 +1.16% 910,800
Feb 6, 2026 168 173 166 172 +4 +2.38% 1,178,400
Jan 30, 2026 173 175 166 168 -5 -2.89% 1,830,100
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