Pepper Food Service Co., Ltd. (TYO:3053)
Japan
· Delayed Price · Currency is JPY 178.00
+4.00 (2.30%)
At close: Mar 10, 2026
Pepper Food Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 176.00 | 179.00 | 174.00 | 178.00 | 178.00 | 2.30% | 181,600 |
| Mar 9, 2026 | 174.00 | 175.00 | 170.00 | 174.00 | 174.00 | -1.69% | 406,900 |
| Mar 6, 2026 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | - | 136,600 |
| Mar 5, 2026 | 175.00 | 179.00 | 175.00 | 177.00 | 177.00 | 3.51% | 238,100 |
| Mar 4, 2026 | 172.00 | 175.00 | 170.00 | 171.00 | 171.00 | -2.29% | 606,300 |
| Mar 3, 2026 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -2.23% | 360,100 |
| Mar 2, 2026 | 180.00 | 181.00 | 179.00 | 179.00 | 179.00 | -1.65% | 197,300 |
| Feb 27, 2026 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 1.11% | 148,100 |
| Feb 26, 2026 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | - | 246,700 |
| Feb 25, 2026 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | -0.55% | 164,200 |
| Feb 24, 2026 | 179.00 | 182.00 | 178.00 | 181.00 | 181.00 | 2.26% | 227,300 |
| Feb 20, 2026 | 181.00 | 181.00 | 177.00 | 177.00 | 177.00 | -2.75% | 262,700 |
| Feb 19, 2026 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | -2.67% | 277,500 |
| Feb 18, 2026 | 181.00 | 188.00 | 180.00 | 187.00 | 187.00 | 2.75% | 706,700 |
| Feb 17, 2026 | 181.00 | 183.00 | 180.00 | 182.00 | 182.00 | -0.55% | 188,400 |
| Feb 16, 2026 | 177.00 | 183.00 | 176.00 | 183.00 | 183.00 | 5.17% | 795,000 |
| Feb 13, 2026 | 175.00 | 176.00 | 174.00 | 174.00 | 174.00 | -0.57% | 157,300 |
| Feb 12, 2026 | 176.00 | 177.00 | 174.00 | 175.00 | 175.00 | - | 254,800 |
| Feb 10, 2026 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 1.16% | 319,000 |
| Feb 9, 2026 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | 0.58% | 179,700 |
| Feb 6, 2026 | 171.00 | 173.00 | 169.00 | 172.00 | 172.00 | - | 252,500 |
| Feb 5, 2026 | 170.00 | 172.00 | 169.00 | 172.00 | 172.00 | 1.18% | 210,300 |
| Feb 4, 2026 | 167.00 | 170.00 | 166.00 | 170.00 | 170.00 | 2.41% | 264,800 |
| Feb 3, 2026 | 167.00 | 168.00 | 166.00 | 166.00 | 166.00 | -0.60% | 158,200 |
| Feb 2, 2026 | 168.00 | 171.00 | 166.00 | 167.00 | 167.00 | -0.60% | 292,600 |
| Jan 30, 2026 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | 0.60% | 325,700 |
| Jan 29, 2026 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | -1.18% | 336,500 |
| Jan 28, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | -1.17% | 457,400 |
| Jan 27, 2026 | 173.00 | 174.00 | 171.00 | 171.00 | 171.00 | -1.16% | 351,500 |
| Jan 26, 2026 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | - | 359,000 |
| Jan 23, 2026 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | - | 96,500 |
| Jan 22, 2026 | 172.00 | 174.00 | 172.00 | 173.00 | 173.00 | - | 165,000 |
| Jan 21, 2026 | 174.00 | 175.00 | 173.00 | 173.00 | 173.00 | -0.57% | 194,200 |
| Jan 20, 2026 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | -0.57% | 126,500 |
| Jan 19, 2026 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 1.16% | 149,700 |
| Jan 16, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | -0.57% | 133,100 |
| Jan 15, 2026 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | 1.16% | 156,800 |
| Jan 14, 2026 | 174.00 | 175.00 | 172.00 | 172.00 | 172.00 | -1.15% | 418,500 |
| Jan 13, 2026 | 176.00 | 177.00 | 174.00 | 174.00 | 174.00 | - | 361,200 |
| Jan 9, 2026 | 173.00 | 176.00 | 173.00 | 174.00 | 174.00 | 0.58% | 270,800 |
| Jan 8, 2026 | 175.00 | 176.00 | 173.00 | 173.00 | 173.00 | -1.14% | 449,500 |
| Jan 7, 2026 | 175.00 | 176.00 | 175.00 | 175.00 | 175.00 | - | 140,000 |
| Jan 6, 2026 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | 0.57% | 253,700 |
| Jan 5, 2026 | 177.00 | 177.00 | 174.00 | 174.00 | 174.00 | -0.57% | 350,600 |
| Dec 30, 2025 | 178.00 | 179.00 | 175.00 | 175.00 | 175.00 | -1.69% | 540,300 |
| Dec 29, 2025 | 180.00 | 181.00 | 178.00 | 178.00 | 178.00 | -4.81% | 1,080,600 |
| Dec 26, 2025 | 187.00 | 187.00 | 186.00 | 187.00 | 187.00 | 0.54% | 678,400 |
| Dec 25, 2025 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | -0.53% | 347,900 |
| Dec 24, 2025 | 187.00 | 187.00 | 186.00 | 187.00 | 187.00 | 0.54% | 299,600 |
| Dec 23, 2025 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | - | 404,900 |
| Dec 22, 2025 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | -0.53% | 270,800 |
| Dec 19, 2025 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | 0.54% | 197,800 |
| Dec 18, 2025 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | - | 135,500 |
| Dec 17, 2025 | 188.00 | 188.00 | 185.00 | 186.00 | 186.00 | - | 198,600 |
| Dec 16, 2025 | 188.00 | 189.00 | 186.00 | 186.00 | 186.00 | -1.06% | 239,800 |
| Dec 15, 2025 | 187.00 | 188.00 | 186.00 | 188.00 | 188.00 | 0.53% | 301,100 |
| Dec 12, 2025 | 186.00 | 187.00 | 185.00 | 187.00 | 187.00 | 1.08% | 223,300 |
| Dec 11, 2025 | 186.00 | 187.00 | 185.00 | 185.00 | 185.00 | - | 187,600 |
| Dec 10, 2025 | 185.00 | 186.00 | 185.00 | 185.00 | 185.00 | - | 164,600 |
| Dec 9, 2025 | 186.00 | 188.00 | 184.00 | 185.00 | 185.00 | 0.54% | 550,200 |
| Dec 8, 2025 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | 0.55% | 746,300 |
| Dec 5, 2025 | 184.00 | 185.00 | 183.00 | 183.00 | 183.00 | -0.54% | 220,300 |
| Dec 4, 2025 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | 1.10% | 128,500 |
| Dec 3, 2025 | 184.00 | 185.00 | 182.00 | 182.00 | 182.00 | -1.09% | 221,000 |
| Dec 2, 2025 | 185.00 | 186.00 | 184.00 | 184.00 | 184.00 | -0.54% | 190,800 |
| Dec 1, 2025 | 186.00 | 186.00 | 183.00 | 185.00 | 185.00 | 0.54% | 257,100 |
| Nov 28, 2025 | 186.00 | 187.00 | 184.00 | 184.00 | 184.00 | -1.08% | 235,000 |
| Nov 27, 2025 | 184.00 | 186.00 | 183.00 | 186.00 | 186.00 | 1.64% | 430,200 |
| Nov 26, 2025 | 182.00 | 183.00 | 181.00 | 183.00 | 183.00 | 1.10% | 234,200 |
| Nov 25, 2025 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | - | 158,500 |
| Nov 21, 2025 | 179.00 | 181.00 | 179.00 | 181.00 | 181.00 | 1.12% | 177,300 |
| Nov 20, 2025 | 180.00 | 181.00 | 178.00 | 179.00 | 179.00 | - | 328,700 |
| Nov 19, 2025 | 181.00 | 182.00 | 178.00 | 179.00 | 179.00 | -0.56% | 517,200 |
| Nov 18, 2025 | 182.00 | 183.00 | 179.00 | 180.00 | 180.00 | - | 234,200 |
| Nov 17, 2025 | 181.00 | 182.00 | 179.00 | 180.00 | 180.00 | -0.55% | 305,900 |
| Nov 14, 2025 | 183.00 | 185.00 | 181.00 | 181.00 | 181.00 | -2.16% | 403,100 |
| Nov 13, 2025 | 184.00 | 185.00 | 183.00 | 185.00 | 185.00 | 0.54% | 176,300 |
| Nov 12, 2025 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 2.22% | 357,700 |
| Nov 11, 2025 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | 0.56% | 113,600 |
| Nov 10, 2025 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | - | 172,400 |
| Nov 7, 2025 | 179.00 | 180.00 | 178.00 | 179.00 | 179.00 | -0.56% | 262,200 |
| Nov 6, 2025 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | 0.56% | 278,200 |
| Nov 5, 2025 | 180.00 | 181.00 | 177.00 | 179.00 | 179.00 | -0.56% | 223,900 |
| Nov 4, 2025 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | 0.56% | 153,700 |
| Oct 31, 2025 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | - | 215,700 |
| Oct 30, 2025 | 178.00 | 181.00 | 177.00 | 179.00 | 179.00 | 0.56% | 245,100 |
| Oct 29, 2025 | 181.00 | 181.00 | 178.00 | 178.00 | 178.00 | -2.20% | 399,800 |
| Oct 28, 2025 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | -1.09% | 434,500 |
| Oct 27, 2025 | 183.00 | 184.00 | 183.00 | 184.00 | 184.00 | 1.10% | 208,700 |
| Oct 24, 2025 | 183.00 | 184.00 | 182.00 | 182.00 | 182.00 | -0.55% | 141,400 |
| Oct 23, 2025 | 184.00 | 185.00 | 183.00 | 183.00 | 183.00 | -1.08% | 145,600 |
| Oct 22, 2025 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | 1.09% | 171,500 |
| Oct 21, 2025 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | 0.55% | 240,600 |
| Oct 20, 2025 | 181.00 | 183.00 | 181.00 | 182.00 | 182.00 | 1.11% | 204,300 |
| Oct 17, 2025 | 181.00 | 181.00 | 179.00 | 180.00 | 180.00 | -0.55% | 111,500 |
| Oct 16, 2025 | 181.00 | 183.00 | 179.00 | 181.00 | 181.00 | -0.55% | 224,500 |
| Oct 15, 2025 | 179.00 | 182.00 | 178.00 | 182.00 | 182.00 | 2.25% | 188,800 |
| Oct 14, 2025 | 178.00 | 180.00 | 176.00 | 178.00 | 178.00 | -0.56% | 336,700 |
| Oct 10, 2025 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 0.56% | 164,100 |
| Oct 9, 2025 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | -1.66% | 244,000 |