Pepper Food Service Co., Ltd. 3053
TSE · Japan · Consumer Services
¥198.00-1.00 (-0.50%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥198.00 | -0.50% | ¥199.00 | ¥200.00 | ¥197.00 | 274.50K |
| 2026-10-01 | ¥199.00 | -1.97% | ¥202.00 | ¥202.00 | ¥198.00 | 220.40K |
| 2026-09-30 | ¥203.00 | +1.50% | ¥202.00 | ¥203.00 | ¥199.00 | 154.80K |
| 2026-09-29 | ¥200.00 | -0.99% | ¥200.00 | ¥201.00 | ¥199.00 | 234.60K |
| 2026-09-28 | ¥202.00 | 0.00% | ¥202.00 | ¥203.00 | ¥201.00 | 131.40K |
| 2026-09-25 | ¥202.00 | 0.00% | ¥200.00 | ¥204.00 | ¥200.00 | 228.30K |
| 2026-09-24 | ¥202.00 | +0.50% | ¥202.00 | ¥204.00 | ¥200.00 | 303.80K |
| 2026-09-18 | ¥201.00 | 0.00% | ¥201.00 | ¥201.00 | ¥200.00 | 108.40K |
| 2026-09-17 | ¥201.00 | 0.00% | ¥200.00 | ¥203.00 | ¥200.00 | 146.60K |
| 2026-09-16 | ¥201.00 | -0.50% | ¥203.00 | ¥203.00 | ¥201.00 | 154.10K |
| 2026-09-15 | ¥202.00 | +0.50% | ¥200.00 | ¥202.00 | ¥199.00 | 190.90K |
| 2026-09-14 | ¥201.00 | 0.00% | ¥201.00 | ¥204.00 | ¥197.00 | 455.40K |
| 2026-09-11 | ¥201.00 | 0.00% | ¥200.00 | ¥203.00 | ¥200.00 | 163.10K |
| 2026-09-10 | ¥201.00 | -0.50% | ¥201.00 | ¥203.00 | ¥200.00 | 205.90K |
| 2026-09-09 | ¥202.00 | 0.00% | ¥202.00 | ¥203.00 | ¥201.00 | 102.00K |
| 2026-09-08 | ¥202.00 | 0.00% | ¥202.00 | ¥204.00 | ¥201.00 | 123.90K |
| 2026-09-07 | ¥202.00 | -2.42% | ¥205.00 | ¥206.00 | ¥202.00 | 181.60K |
| 2026-09-04 | ¥207.00 | +3.50% | ¥200.00 | ¥208.00 | ¥200.00 | 234.20K |
| 2026-09-03 | ¥200.00 | 0.00% | ¥200.00 | ¥203.00 | ¥200.00 | 168.20K |
| 2026-09-02 | ¥200.00 | -2.44% | ¥204.00 | ¥204.00 | ¥199.00 | 354.90K |
| 2026-09-01 | ¥205.00 | -1.44% | ¥206.00 | ¥207.00 | ¥204.00 | 211.60K |
| 2026-08-31 | ¥208.00 | +0.48% | ¥207.00 | ¥208.00 | ¥205.00 | 242.20K |
| 2026-08-28 | ¥207.00 | -0.48% | ¥207.00 | ¥209.00 | ¥207.00 | 142.30K |
| 2026-08-27 | ¥208.00 | -0.48% | ¥210.00 | ¥212.00 | ¥207.00 | 298.30K |
| 2026-08-26 | ¥209.00 | -1.42% | ¥210.00 | ¥212.00 | ¥209.00 | 153.00K |
| 2026-08-25 | ¥212.00 | +1.44% | ¥208.00 | ¥212.00 | ¥208.00 | 221.30K |
| 2026-08-24 | ¥209.00 | -0.48% | ¥211.00 | ¥212.00 | ¥208.00 | 165.60K |
| 2026-08-21 | ¥210.00 | 0.00% | ¥210.00 | ¥211.00 | ¥206.00 | 216.70K |
| 2026-08-20 | ¥210.00 | +0.96% | ¥206.00 | ¥211.00 | ¥202.00 | 441.60K |
| 2026-08-19 | ¥208.00 | -1.42% | ¥211.00 | ¥213.00 | ¥204.00 | 491.80K |
| 2026-08-18 | ¥211.00 | -2.31% | ¥214.00 | ¥214.00 | ¥205.00 | 557.00K |
| 2026-08-17 | ¥216.00 | +10.20% | ¥201.00 | ¥220.00 | ¥201.00 | 1.77M |
| 2026-08-14 | ¥196.00 | 0.00% | ¥194.00 | ¥197.00 | ¥194.00 | 298.50K |
| 2026-08-13 | ¥196.00 | +1.03% | ¥194.00 | ¥196.00 | ¥193.00 | 203.50K |
| 2026-08-12 | ¥194.00 | +0.52% | ¥194.00 | ¥195.00 | ¥191.00 | 263.80K |
| 2026-08-10 | ¥193.00 | +1.58% | ¥191.00 | ¥193.00 | ¥190.00 | 173.20K |
| 2026-08-07 | ¥190.00 | +1.06% | ¥189.00 | ¥191.00 | ¥188.00 | 252.20K |
| 2026-08-06 | ¥188.00 | +1.62% | ¥186.00 | ¥189.00 | ¥185.00 | 141.40K |
| 2026-08-05 | ¥185.00 | +0.54% | ¥184.00 | ¥187.00 | ¥184.00 | 134.20K |
| 2026-08-04 | ¥184.00 | 0.00% | ¥184.00 | ¥185.00 | ¥184.00 | 121.40K |
| 2026-08-03 | ¥184.00 | -1.08% | ¥185.00 | ¥187.00 | ¥184.00 | 225.70K |
| 2026-07-31 | ¥186.00 | -1.06% | ¥187.00 | ¥187.00 | ¥185.00 | 105.90K |
| 2026-07-30 | ¥188.00 | +1.08% | ¥186.00 | ¥188.00 | ¥184.00 | 166.50K |
| 2026-07-29 | ¥186.00 | +1.64% | ¥184.00 | ¥187.00 | ¥183.00 | 194.50K |
| 2026-07-28 | ¥183.00 | -1.08% | ¥185.00 | ¥186.00 | ¥182.00 | 204.40K |
| 2026-07-27 | ¥185.00 | +2.21% | ¥183.00 | ¥185.00 | ¥183.00 | 183.20K |
| 2026-07-24 | ¥181.00 | -1.09% | ¥183.00 | ¥183.00 | ¥181.00 | 162.60K |
| 2026-07-23 | ¥183.00 | +1.67% | ¥183.00 | ¥184.00 | ¥181.00 | 91.40K |
| 2026-07-22 | ¥180.00 | -1.64% | ¥182.00 | ¥182.00 | ¥180.00 | 138.20K |
| 2026-07-21 | ¥183.00 | -0.54% | ¥185.00 | ¥187.00 | ¥182.00 | 275.40K |
| 2026-07-17 | ¥184.00 | +0.55% | ¥183.00 | ¥185.00 | ¥182.00 | 146.70K |
| 2026-07-16 | ¥183.00 | -0.54% | ¥184.00 | ¥186.00 | ¥182.00 | 201.40K |
| 2026-07-15 | ¥184.00 | -0.54% | ¥186.00 | ¥186.00 | ¥183.00 | 204.00K |
| 2026-07-14 | ¥185.00 | +2.78% | ¥182.00 | ¥185.00 | ¥182.00 | 307.00K |
| 2026-07-13 | ¥180.00 | +0.56% | ¥180.00 | ¥182.00 | ¥179.00 | 181.50K |
| 2026-07-10 | ¥179.00 | 0.00% | ¥180.00 | ¥181.00 | ¥179.00 | 152.50K |
| 2026-07-09 | ¥179.00 | -0.56% | ¥181.00 | ¥181.00 | ¥179.00 | 169.40K |
| 2026-07-08 | ¥180.00 | 0.00% | ¥181.00 | ¥183.00 | ¥179.00 | 193.60K |
| 2026-07-07 | ¥180.00 | +0.56% | ¥180.00 | ¥181.00 | ¥178.00 | 190.10K |
| 2026-07-06 | ¥179.00 | +1.13% | ¥180.00 | ¥181.00 | ¥178.00 | 268.80K |
| 2026-07-03 | ¥177.00 | 0.00% | ¥179.00 | ¥183.00 | ¥177.00 | 370.60K |
| 2026-07-02 | ¥177.00 | 0.00% | ¥178.00 | ¥179.00 | ¥177.00 | 360.60K |
| 2026-07-01 | ¥177.00 | -1.67% | ¥180.00 | ¥180.00 | ¥177.00 | 277.40K |
| 2026-06-30 | ¥180.00 | -0.55% | ¥182.00 | ¥183.00 | ¥180.00 | 304.00K |
| 2026-06-29 | ¥181.00 | -7.18% | ¥186.00 | ¥188.00 | ¥178.00 | 1.59M |
| 2026-06-26 | ¥195.00 | -1.02% | ¥197.00 | ¥198.00 | ¥195.00 | 776.50K |
| 2026-06-25 | ¥197.00 | +0.51% | ¥199.00 | ¥199.00 | ¥197.00 | 172.40K |
| 2026-06-24 | ¥196.00 | -0.51% | ¥198.00 | ¥199.00 | ¥196.00 | 169.60K |
| 2026-06-23 | ¥197.00 | -0.51% | ¥198.00 | ¥199.00 | ¥197.00 | 139.90K |
| 2026-06-22 | ¥198.00 | -1.49% | ¥202.00 | ¥202.00 | ¥198.00 | 262.20K |
| 2026-06-19 | ¥201.00 | -0.50% | ¥202.00 | ¥203.00 | ¥201.00 | 90.00K |
| 2026-06-18 | ¥202.00 | 0.00% | ¥203.00 | ¥203.00 | ¥201.00 | 203.90K |
| 2026-06-17 | ¥202.00 | -0.49% | ¥204.00 | ¥206.00 | ¥202.00 | 435.80K |
| 2026-06-16 | ¥203.00 | +1.00% | ¥201.00 | ¥204.00 | ¥200.00 | 246.80K |
| 2026-06-15 | ¥201.00 | 0.00% | ¥203.00 | ¥205.00 | ¥200.00 | 425.00K |
| 2026-06-12 | ¥201.00 | +3.08% | ¥195.00 | ¥202.00 | ¥194.00 | 779.50K |
| 2026-06-11 | ¥195.00 | +2.63% | ¥192.00 | ¥195.00 | ¥192.00 | 248.80K |
| 2026-06-10 | ¥190.00 | 0.00% | ¥193.00 | ¥194.00 | ¥190.00 | 237.80K |
| 2026-06-09 | ¥190.00 | -1.04% | ¥193.00 | ¥195.00 | ¥189.00 | 505.50K |
| 2026-06-08 | ¥192.00 | +1.05% | ¥190.00 | ¥193.00 | ¥189.00 | 930.00K |
| 2026-06-05 | ¥190.00 | +2.15% | ¥188.00 | ¥191.00 | ¥187.00 | 247.50K |
| 2026-06-04 | ¥186.00 | -0.53% | ¥187.00 | ¥187.00 | ¥185.00 | 148.60K |
| 2026-06-03 | ¥187.00 | +1.63% | ¥185.00 | ¥187.00 | ¥183.00 | 323.20K |
| 2026-06-02 | ¥184.00 | -0.54% | ¥185.00 | ¥185.00 | ¥182.00 | 298.10K |
| 2026-06-01 | ¥185.00 | -1.60% | ¥193.00 | ¥193.00 | ¥185.00 | 487.50K |
| 2026-05-29 | ¥188.00 | -1.05% | ¥190.00 | ¥192.00 | ¥188.00 | 277.40K |
| 2026-05-28 | ¥190.00 | 0.00% | ¥190.00 | ¥191.00 | ¥188.00 | 176.50K |
| 2026-05-27 | ¥190.00 | +1.60% | ¥188.00 | ¥190.00 | ¥187.00 | 215.20K |
| 2026-05-26 | ¥187.00 | -0.53% | ¥188.00 | ¥192.00 | ¥187.00 | 197.40K |
| 2026-05-25 | ¥188.00 | -3.59% | ¥195.00 | ¥195.00 | ¥188.00 | 389.70K |