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 Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 178 186 178 185 +7 +3.93% 1,991,500
Aug 29, 2025 182 183 176 178 -4 -2.20% 2,076,100
Aug 22, 2025 188 189 176 182 -6 -3.19% 4,083,100
Aug 15, 2025 214 219 186 188 -25 -11.74% 4,651,500
Aug 8, 2025 206 219 205 213 +5 +2.40% 1,909,800
Aug 1, 2025 209 212 206 208 -1 -0.48% 2,056,800
Jul 25, 2025 200 209 198 209 +10 +5.03% 1,289,700
Jul 18, 2025 210 212 199 199 -10 -4.78% 1,874,500