Pepper Food Service Co., Ltd. - 3053.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	182	184	184	184	182	128,500
December 03, 2025	184	182	182	185	182	221,000
December 02, 2025	185	184	184	186	184	190,800
December 01, 2025	186	185	185	186	183	257,100
November 28, 2025	186	184	184	187	184	235,000
November 27, 2025	184	186	186	186	183	430,200
November 26, 2025	182	183	183	183	181	234,200
November 25, 2025	182	181	181	182	180	158,500
November 21, 2025	179	181	181	181	179	177,300
November 20, 2025	180	179	179	181	178	328,700
November 19, 2025	181	179	179	182	178	517,200
November 18, 2025	182	180	180	183	179	234,200
November 17, 2025	181	180	180	182	179	305,900
November 14, 2025	183	181	181	185	181	403,100
November 13, 2025	184	185	185	185	183	176,300
November 12, 2025	180	184	184	184	180	357,700
November 11, 2025	180	180	180	181	179	113,600
November 10, 2025	181	179	179	181	179	172,400
November 07, 2025	179	179	179	180	178	262,200
November 06, 2025	180	180	180	181	179	278,200
November 05, 2025	180	180	180	181	179	278,200
November 04, 2025	180	179	179	181	177	223,900
October 31, 2025	180	179	179	180	177	215,700
October 30, 2025	180	179	179	180	177	245,100
October 29, 2025	181	178	178	181	178	399,800
October 28, 2025	185	182	182	185	180	434,500
October 27, 2025	183	184	184	184	183	208,700
October 24, 2025	183	182	182	184	182	141,400
October 23, 2025	184	183	183	185	183	145,600
October 22, 2025	183	185	185	185	182	171,500
October 21, 2025	183	183	183	184	181	240,600
October 20, 2025	181	182	182	183	181	204,300
October 17, 2025	181	180	180	181	179	111,500
October 16, 2025	181	181	181	183	179	224,500
October 15, 2025	179	182	182	182	178	188,800
October 14, 2025	178	178	178	180	176	336,700
October 10, 2025	177	179	179	179	177	164,100
October 09, 2025	180	178	178	180	178	244,000
October 08, 2025	179	181	181	183	179	193,600
October 07, 2025	179	179	179	181	177	273,300
October 06, 2025	180	179	179	182	177	526,000
October 03, 2025	176	176	176	178	175	410,400
October 02, 2025	180	176	176	180	176	447,000
October 01, 2025	183	178	178	183	178	591,400
September 30, 2025	186	184	184	186	183	281,800
September 29, 2025	188	186	186	188	184	253,300
September 26, 2025	186	188	188	188	185	268,600
September 25, 2025	188	186	186	188	184	326,900
September 24, 2025	186	187	187	188	184	263,300
September 22, 2025	186	185	185	188	184	261,600
September 19, 2025	187	185	185	188	184	377,600
September 18, 2025	187	186	186	188	185	193,800
September 17, 2025	186	187	187	187	183	378,500
September 16, 2025	182	186	186	186	180	436,400
September 12, 2025	187	181	181	187	181	410,200
September 11, 2025	187	184	184	188	183	285,300
September 10, 2025	186	187	187	189	184	422,500
September 09, 2025	186	184	184	187	183	251,500
September 08, 2025	187	186	186	187	185	316,500
September 05, 2025	184	185	185	186	181	283,900

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