kabutan

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

3053
TSE Standard
PEPPER FOOD SERVICE CO.,LTD.
213
JPY
-4
(-1.84%)
Aug 8, 3:30 pm JST
1.44
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
215
Aug 8, 7:55 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 22, 2025
238 JPY
52 Week Low Aug 9, 2024
123 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
Aug 8, 2025 206 219 205 213 +5 +2.40% 2,315,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 198 210 198 209 +11 +5.56% 2,454,700
Jul 4, 2025 199 202 194 198 +2 +1.02% 2,253,800
Jun 27, 2025 215 217 195 196 -18 -8.41% 5,666,300
Jun 20, 2025 212 223 212 214 +3 +1.42% 2,789,500
Jun 13, 2025 209 223 209 211 0 0.00% 3,745,500
Jun 6, 2025 225 225 211 211 -10 -4.52% 2,751,000
May 30, 2025 207 228 207 221 +14 +6.76% 3,287,500
May 23, 2025 212 216 203 207 +1 +0.49% 2,238,700
May 16, 2025 224 224 205 206 -16 -7.21% 2,982,700
May 9, 2025 217 226 216 222 +5 +2.30% 2,049,500
May 2, 2025 218 220 214 217 +1 +0.46% 1,439,400
Apr 25, 2025 220 238 210 216 -5 -2.26% 4,934,100
Apr 18, 2025 199 221 191 221 +24 +12.18% 4,084,900
Apr 11, 2025 166 197 165 197 +13 +7.07% 3,736,800
Apr 4, 2025 215 217 178 184 -32 -14.81% 4,115,400
Mar 28, 2025 207 220 202 216 +9 +4.35% 3,324,800
Mar 21, 2025 211 221 202 207 +17 +8.95% 8,331,500