Pepper Food Service Co., Ltd. (3053.T) JPX

Currency In JPY

3053.T Historical Return

If you invested ¥1000 in Pepper Food Service Co., Ltd. (3053.T) 10 years ago, it would be worth ¥393.03 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥508.86, while ¥1000 invested 1 year ago would be worth ¥1,092.39. This corresponds to total returns of -60.7%, -49.11%, 9.24%, respectively, with annualized returns of -8.91%, -12.65%, 9.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3053.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	200	201	201	203	200	163,100
September 10, 2026	201	201	201	203	200	205,900
September 09, 2026	202	202	202	203	201	102,000
September 08, 2026	202	202	202	204	201	123,900
September 07, 2026	205	202	202	206	202	181,600
September 04, 2026	200	207	207	208	200	234,200
September 03, 2026	200	200	200	203	200	168,200
September 02, 2026	204	200	200	204	199	354,900
September 01, 2026	206	205	205	207	204	211,600
August 31, 2026	207	208	208	208	205	242,200
August 28, 2026	207	207	207	209	207	142,300
August 27, 2026	210	208	208	212	207	298,300
August 26, 2026	210	209	209	212	209	153,000
August 25, 2026	208	212	212	212	208	221,300
August 24, 2026	211	209	209	212	208	165,600
August 21, 2026	210	210	210	211	206	216,700
August 20, 2026	206	210	210	211	202	441,600
August 19, 2026	211	208	208	213	204	491,800
August 18, 2026	214	211	211	214	205	557,000
August 17, 2026	201	216	216	220	201	1.77M
August 14, 2026	194	196	196	197	194	298,500
August 13, 2026	194	196	196	196	193	203,500
August 12, 2026	194	194	194	195	191	263,800
August 10, 2026	191	193	193	193	190	173,200
August 07, 2026	189	190	190	191	188	252,200
August 06, 2026	186	188	188	189	185	141,400
August 05, 2026	184	185	185	187	184	134,200
August 04, 2026	184	184	184	185	184	121,400
August 03, 2026	185	184	184	187	184	225,700
July 31, 2026	187	186	186	187	185	105,900
July 30, 2026	186	188	188	188	184	166,500
July 29, 2026	184	186	186	187	183	194,500
July 28, 2026	185	183	183	186	182	204,400
July 27, 2026	183	185	185	185	183	183,200
July 24, 2026	183	181	181	183	181	162,600
July 23, 2026	183	183	183	184	181	91,400
July 22, 2026	182	180	180	182	180	138,200
July 21, 2026	185	183	183	187	182	275,400
July 17, 2026	183	184	184	185	182	146,700
July 16, 2026	184	183	183	186	182	201,400
July 15, 2026	186	184	184	186	183	204,000
July 14, 2026	182	185	185	185	182	307,000
July 13, 2026	180	180	180	182	179	181,500
July 10, 2026	180	179	179	181	179	152,500
July 09, 2026	181	179	179	181	179	169,400
July 08, 2026	181	180	180	183	179	193,600
July 07, 2026	180	180	180	181	178	190,100
July 06, 2026	180	179	179	181	178	268,800
July 03, 2026	179	177	177	183	177	370,600
July 02, 2026	178	177	177	179	177	360,600
July 01, 2026	180	177	177	180	177	277,400
June 30, 2026	182	180	180	183	180	304,000
June 29, 2026	186	181	181	188	178	1.59M
June 26, 2026	197	195	195	198	195	776,500
June 25, 2026	199	197	197	199	197	172,400
June 24, 2026	198	196	196	199	196	169,600
June 23, 2026	198	197	197	199	197	139,900
June 22, 2026	202	198	198	202	198	262,200
June 19, 2026	202	201	201	203	201	90,000
June 18, 2026	203	202	202	203	201	203,900