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 ¥351.64 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥416.67, while ¥1000 invested 1 year ago would be worth ¥853.08. This corresponds to total returns of -64.84%, -58.33%, -14.69%, respectively, with annualized returns of -9.92%, -16.05%, -14.69%.

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
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
June 17, 2026	204	202	202	206	202	435,800
June 16, 2026	201	203	203	204	200	246,800
June 15, 2026	203	201	201	205	200	425,000
June 12, 2026	195	201	201	202	194	779,500
June 11, 2026	192	195	195	195	192	248,800
June 10, 2026	193	190	190	194	190	237,800
June 09, 2026	193	190	190	195	189	505,500
June 08, 2026	190	192	192	193	189	930,000
June 05, 2026	188	190	190	191	187	247,500
June 04, 2026	187	186	186	187	185	148,600
June 03, 2026	185	187	187	187	183	323,200
June 02, 2026	185	184	184	185	182	298,100
June 01, 2026	193	185	185	193	185	487,500
May 29, 2026	190	188	188	192	188	277,400
May 28, 2026	190	190	190	191	188	176,500
May 27, 2026	188	190	190	190	187	215,200
May 26, 2026	188	187	187	192	187	197,400
May 25, 2026	195	188	188	195	188	389,700
May 22, 2026	193	195	195	195	191	210,800
May 21, 2026	194	193	193	195	192	347,400
May 20, 2026	195	194	194	195	189	306,400
May 19, 2026	187	194	194	195	187	544,400
May 18, 2026	186	188	188	189	184	409,300
May 15, 2026	182	183	183	185	181	261,000
May 14, 2026	183	180	180	183	180	152,000
May 13, 2026	180	182	182	183	180	169,100
May 12, 2026	181	180	180	182	180	118,100
May 11, 2026	180	181	181	182	179	276,700
May 08, 2026	180	180	180	182	179	284,400
May 07, 2026	183	181	181	184	181	154,700
May 01, 2026	181	183	183	184	180	155,500
April 30, 2026	182	181	181	183	180	296,800
April 28, 2026	182	183	183	183	180	216,900
April 27, 2026	180	182	182	182	180	225,100
April 24, 2026	180	180	180	182	180	251,000
April 23, 2026	182	180	180	183	180	282,200
April 22, 2026	184	182	182	185	182	140,400
April 21, 2026	184	183	183	186	183	192,200
April 20, 2026	187	184	184	187	182	234,100
April 17, 2026	188	187	187	189	184	306,300
April 16, 2026	188	188	188	189	187	174,000
April 15, 2026	188	189	189	190	187	216,100
April 14, 2026	186	188	188	188	186	212,300