Pepper Food Service Co., Ltd. (3053.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | 125,900 |
| 27 June 2024 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | 290,200 |
| 26 June 2024 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | 207,800 |
| 25 June 2024 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 151,900 |
| 24 June 2024 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | 119,800 |
| 21 June 2024 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 256,300 |
| 20 June 2024 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 79,200 |
| 19 June 2024 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | 64,400 |
| 18 June 2024 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 132,300 |
| 17 June 2024 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 224,700 |
| 14 June 2024 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | 192,000 |
| 13 June 2024 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 99,300 |
| 12 June 2024 | 128.00 | 131.00 | 128.00 | 129.00 | 129.00 | 145,000 |
| 11 June 2024 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 161,900 |
| 10 June 2024 | 127.00 | 130.00 | 126.00 | 130.00 | 130.00 | 117,700 |
| 07 June 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 67,800 |
| 06 June 2024 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 375,600 |
| 05 June 2024 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 173,200 |
| 04 June 2024 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 105,200 |
| 03 June 2024 | 135.00 | 136.00 | 131.00 | 132.00 | 132.00 | 220,100 |
| 31 May 2024 | 131.00 | 135.00 | 131.00 | 133.00 | 133.00 | 172,700 |
| 30 May 2024 | 128.00 | 133.00 | 126.00 | 133.00 | 133.00 | 353,000 |
| 29 May 2024 | 134.00 | 134.00 | 128.00 | 128.00 | 128.00 | 537,300 |
| 28 May 2024 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | 331,900 |
| 27 May 2024 | 133.00 | 136.00 | 132.00 | 135.00 | 135.00 | 163,200 |
| 24 May 2024 | 132.00 | 136.00 | 132.00 | 132.00 | 132.00 | 222,200 |
| 23 May 2024 | 133.00 | 136.00 | 132.00 | 132.00 | 132.00 | 201,900 |
| 22 May 2024 | 131.00 | 137.00 | 131.00 | 133.00 | 133.00 | 341,100 |
| 21 May 2024 | 133.00 | 140.00 | 131.00 | 131.00 | 131.00 | 419,400 |
| 20 May 2024 | 135.00 | 137.00 | 130.00 | 132.00 | 132.00 | 538,500 |
| 17 May 2024 | 123.00 | 137.00 | 122.00 | 135.00 | 135.00 | 1,303,900 |
| 16 May 2024 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | 364,300 |
| 15 May 2024 | 128.00 | 130.00 | 125.00 | 127.00 | 127.00 | 467,700 |
| 14 May 2024 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 170,000 |
| 13 May 2024 | 123.00 | 127.00 | 123.00 | 125.00 | 125.00 | 274,200 |
| 10 May 2024 | 126.00 | 126.00 | 122.00 | 123.00 | 123.00 | 406,000 |
| 09 May 2024 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 135,800 |
| 08 May 2024 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 180,100 |
| 07 May 2024 | 126.00 | 129.00 | 125.00 | 127.00 | 127.00 | 339,500 |
| 02 May 2024 | 121.00 | 128.00 | 121.00 | 126.00 | 126.00 | 700,600 |
| 01 May 2024 | 119.00 | 123.00 | 119.00 | 121.00 | 121.00 | 589,000 |
| 30 Apr 2024 | 118.00 | 120.00 | 115.00 | 119.00 | 119.00 | 475,400 |
| 26 Apr 2024 | 116.00 | 118.00 | 114.00 | 118.00 | 118.00 | 422,600 |
| 25 Apr 2024 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 217,300 |
| 24 Apr 2024 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | 263,200 |
| 23 Apr 2024 | 115.00 | 117.00 | 113.00 | 117.00 | 117.00 | 449,200 |
| 22 Apr 2024 | 111.00 | 114.00 | 110.00 | 114.00 | 114.00 | 317,400 |
| 19 Apr 2024 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | 527,000 |
| 18 Apr 2024 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 267,100 |
| 17 Apr 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 244,000 |
| 16 Apr 2024 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 501,700 |
| 15 Apr 2024 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | 551,500 |
| 12 Apr 2024 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 284,800 |
| 11 Apr 2024 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 136,400 |
| 10 Apr 2024 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 155,400 |
| 09 Apr 2024 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 205,200 |
| 08 Apr 2024 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 382,600 |
| 05 Apr 2024 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | 689,200 |
| 04 Apr 2024 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | 310,200 |
| 03 Apr 2024 | 120.00 | 121.00 | 117.00 | 120.00 | 120.00 | 553,200 |
| 02 Apr 2024 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | 451,500 |
| 01 Apr 2024 | 125.00 | 129.00 | 123.00 | 125.00 | 125.00 | 589,200 |
| 29 Mar 2024 | 121.00 | 126.00 | 120.00 | 124.00 | 124.00 | 469,600 |
| 28 Mar 2024 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 348,500 |
| 27 Mar 2024 | 120.00 | 125.00 | 119.00 | 121.00 | 121.00 | 502,900 |
| 26 Mar 2024 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 546,100 |
| 25 Mar 2024 | 124.00 | 126.00 | 122.00 | 123.00 | 123.00 | 382,400 |
| 22 Mar 2024 | 124.00 | 126.00 | 122.00 | 123.00 | 123.00 | 395,200 |
| 21 Mar 2024 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | 486,100 |
| 19 Mar 2024 | 121.00 | 125.00 | 121.00 | 125.00 | 125.00 | 273,700 |
| 18 Mar 2024 | 120.00 | 123.00 | 119.00 | 123.00 | 123.00 | 310,100 |
| 15 Mar 2024 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 422,300 |
| 14 Mar 2024 | 120.00 | 123.00 | 119.00 | 122.00 | 122.00 | 322,000 |
| 13 Mar 2024 | 122.00 | 123.00 | 119.00 | 119.00 | 119.00 | 304,900 |
| 12 Mar 2024 | 119.00 | 121.00 | 116.00 | 120.00 | 120.00 | 664,000 |
| 11 Mar 2024 | 121.00 | 121.00 | 117.00 | 120.00 | 120.00 | 799,600 |
| 08 Mar 2024 | 120.00 | 125.00 | 120.00 | 121.00 | 121.00 | 505,300 |
| 07 Mar 2024 | 125.00 | 126.00 | 121.00 | 121.00 | 121.00 | 567,600 |
| 06 Mar 2024 | 122.00 | 128.00 | 122.00 | 125.00 | 125.00 | 541,600 |
| 05 Mar 2024 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | 547,400 |
| 04 Mar 2024 | 130.00 | 130.00 | 126.00 | 128.00 | 128.00 | 769,500 |
| 01 Mar 2024 | 133.00 | 135.00 | 130.00 | 132.00 | 132.00 | 547,900 |
| 29 Feb 2024 | 136.00 | 141.00 | 134.00 | 136.00 | 136.00 | 859,000 |
| 28 Feb 2024 | 131.00 | 143.00 | 130.00 | 138.00 | 138.00 | 1,422,200 |
| 27 Feb 2024 | 129.00 | 133.00 | 127.00 | 129.00 | 129.00 | 939,200 |
| 26 Feb 2024 | 124.00 | 129.00 | 122.00 | 127.00 | 127.00 | 1,247,400 |
| 22 Feb 2024 | 143.00 | 143.00 | 125.00 | 127.00 | 127.00 | 2,645,000 |
| 21 Feb 2024 | 146.00 | 153.00 | 141.00 | 143.00 | 143.00 | 1,639,200 |
| 20 Feb 2024 | 150.00 | 155.00 | 139.00 | 147.00 | 147.00 | 3,071,500 |
| 19 Feb 2024 | 166.00 | 167.00 | 145.00 | 148.00 | 148.00 | 4,231,100 |
| 16 Feb 2024 | 150.00 | 172.00 | 142.00 | 161.00 | 161.00 | 16,439,500 |
| 15 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2,483,900 |
| 14 Feb 2024 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 185,000 |
| 13 Feb 2024 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 96,500 |
| 09 Feb 2024 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 138,400 |
| 08 Feb 2024 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | 271,700 |
| 07 Feb 2024 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | 209,800 |
| 06 Feb 2024 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 75,600 |
| 05 Feb 2024 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | 61,700 |
| 02 Feb 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 35,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.