Stock listing
Tokyo:3053 Pepper Food Service Co., Ltd. (ペッパーフードサービス) 株価
Follow Pepper Food Service Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:3053
¥208.00 JPY +1.00 (+0.5%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥205.00 – ¥210.00 JPYNov 4, 2026
- Volume
- 199,800 sharesNov 4, 2026
- Market cap
- ¥12.78B JPYAt the close on Nov 4, 2026 · price × 61.42M shares outstanding
- Traded on an average day
- ¥48.63M JPYMedian day 185,100 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3053 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥208.00 | +1.00 | +0.5% | ¥209.00 | ¥210.00 | ¥205.00 | 199,800 | |
| ¥207.00 | -1.00 | -0.5% | ¥210.00 | ¥211.00 | ¥207.00 | 87,600 | |
| ¥208.00 | -3.00 | -1.4% | ¥209.00 | ¥211.00 | ¥206.00 | 198,700 | |
| ¥211.00 | +9.00 | +4.5% | ¥202.00 | ¥211.00 | ¥201.00 | 721,300 | |
| ¥202.00 | -2.00 | -1.0% | ¥205.00 | ¥205.00 | ¥202.00 | 105,900 | |
| ¥204.00 | 0.00 | 0.0% | ¥204.00 | ¥206.00 | ¥202.00 | 138,500 | |
| ¥204.00 | -3.00 | -1.4% | ¥207.00 | ¥207.00 | ¥204.00 | 138,600 | |
| ¥207.00 | +2.00 | +1.0% | ¥205.00 | ¥208.00 | ¥203.00 | 234,100 | |
| ¥205.00 | 0.00 | 0.0% | ¥206.00 | ¥207.00 | ¥204.00 | 124,600 | |
| ¥205.00 | +1.00 | +0.5% | ¥206.00 | ¥207.00 | ¥204.00 | 161,000 | |
| ¥204.00 | 0.00 | 0.0% | ¥205.00 | ¥206.00 | ¥202.00 | 224,300 | |
| ¥204.00 | -1.00 | -0.5% | ¥205.00 | ¥205.00 | ¥203.00 | 147,200 | |
| ¥205.00 | +2.00 | +1.0% | ¥203.00 | ¥205.00 | ¥202.00 | 138,700 | |
| ¥203.00 | +2.00 | +1.0% | ¥202.00 | ¥205.00 | ¥200.00 | 185,100 | |
| ¥201.00 | -1.00 | -0.5% | ¥201.00 | ¥202.00 | ¥200.00 | 112,800 | |
| ¥202.00 | +3.00 | +1.5% | ¥199.00 | ¥202.00 | ¥199.00 | 157,800 | |
| ¥199.00 | +2.00 | +1.0% | ¥196.00 | ¥199.00 | ¥196.00 | 108,700 | |
| ¥197.00 | -2.00 | -1.0% | ¥199.00 | ¥199.00 | ¥196.00 | 200,800 | |
| ¥199.00 | 0.00 | 0.0% | ¥198.00 | ¥204.00 | ¥198.00 | 276,000 | |
| ¥199.00 | +1.00 | +0.5% | ¥199.00 | ¥200.00 | ¥198.00 | 101,000 | |
| ¥198.00 | 0.00 | 0.0% | ¥199.00 | ¥200.00 | ¥197.00 | 104,900 | |
| ¥198.00 | -1.00 | -0.5% | ¥199.00 | ¥200.00 | ¥197.00 | 274,500 | |
| ¥199.00 | -4.00 | -2.0% | ¥202.00 | ¥202.00 | ¥198.00 | 220,400 | |
| ¥203.00 | +3.00 | +1.5% | ¥202.00 | ¥203.00 | ¥199.00 | 154,800 | |
| ¥200.00 | -2.00 | -1.0% | ¥200.00 | ¥201.00 | ¥199.00 | 234,600 | |
| ¥202.00 | 0.00 | 0.0% | ¥202.00 | ¥203.00 | ¥201.00 | 131,400 | |
| ¥202.00 | 0.00 | 0.0% | ¥200.00 | ¥204.00 | ¥200.00 | 228,300 | |
| ¥202.00 | +1.00 | +0.5% | ¥202.00 | ¥204.00 | ¥200.00 | 303,800 | |
| ¥201.00 | 0.00 | 0.0% | ¥201.00 | ¥201.00 | ¥200.00 | 108,400 | |
| ¥201.00 | 0.00 | 0.0% | ¥200.00 | ¥203.00 | ¥200.00 | 146,600 | |
| ¥201.00 | -1.00 | -0.5% | ¥203.00 | ¥203.00 | ¥201.00 | 154,100 | |
| ¥202.00 | +1.00 | +0.5% | ¥200.00 | ¥202.00 | ¥199.00 | 190,900 | |
| ¥201.00 | 0.00 | 0.0% | ¥201.00 | ¥204.00 | ¥197.00 | 455,400 | |
| ¥201.00 | 0.00 | 0.0% | ¥200.00 | ¥203.00 | ¥200.00 | 163,100 | |
| ¥201.00 | -1.00 | -0.5% | ¥201.00 | ¥203.00 | ¥200.00 | 205,900 | |
| ¥202.00 | 0.00 | 0.0% | ¥202.00 | ¥203.00 | ¥201.00 | 102,000 | |
| ¥202.00 | 0.00 | 0.0% | ¥202.00 | ¥204.00 | ¥201.00 | 123,900 | |
| ¥202.00 | -5.00 | -2.4% | ¥205.00 | ¥206.00 | ¥202.00 | 181,600 | |
| ¥207.00 | +7.00 | +3.5% | ¥200.00 | ¥208.00 | ¥200.00 | 234,200 | |
| ¥200.00 | 0.00 | 0.0% | ¥200.00 | ¥203.00 | ¥200.00 | 168,200 | |
| ¥200.00 | -5.00 | -2.4% | ¥204.00 | ¥204.00 | ¥199.00 | 354,900 | |
| ¥205.00 | -3.00 | -1.4% | ¥206.00 | ¥207.00 | ¥204.00 | 211,600 | |
| ¥208.00 | +1.00 | +0.5% | ¥207.00 | ¥208.00 | ¥205.00 | 242,200 | |
| ¥207.00 | -1.00 | -0.5% | ¥207.00 | ¥209.00 | ¥207.00 | 142,300 | |
| ¥208.00 | -1.00 | -0.5% | ¥210.00 | ¥212.00 | ¥207.00 | 298,300 | |
| ¥209.00 | -3.00 | -1.4% | ¥210.00 | ¥212.00 | ¥209.00 | 153,000 | |
| ¥212.00 | +3.00 | +1.4% | ¥208.00 | ¥212.00 | ¥208.00 | 221,300 | |
| ¥209.00 | -1.00 | -0.5% | ¥211.00 | ¥212.00 | ¥208.00 | 165,600 | |
| ¥210.00 | 0.00 | 0.0% | ¥210.00 | ¥211.00 | ¥206.00 | 216,700 | |
| ¥210.00 | +2.00 | +1.0% | ¥206.00 | ¥211.00 | ¥202.00 | 441,600 | |
| ¥208.00 | -3.00 | -1.4% | ¥211.00 | ¥213.00 | ¥204.00 | 491,800 | |
| ¥211.00 | -5.00 | -2.3% | ¥214.00 | ¥214.00 | ¥205.00 | 557,000 | |
| ¥216.00 | +20.00 | +10.2% | ¥201.00 | ¥220.00 | ¥201.00 | 1,765,100 | |
| ¥196.00 | 0.00 | 0.0% | ¥194.00 | ¥197.00 | ¥194.00 | 298,500 | |
| ¥196.00 | +2.00 | +1.0% | ¥194.00 | ¥196.00 | ¥193.00 | 203,500 | |
| ¥194.00 | +1.00 | +0.5% | ¥194.00 | ¥195.00 | ¥191.00 | 263,800 | |
| ¥193.00 | +3.00 | +1.6% | ¥191.00 | ¥193.00 | ¥190.00 | 173,200 | |
| ¥190.00 | +2.00 | +1.1% | ¥189.00 | ¥191.00 | ¥188.00 | 252,200 | |
| ¥188.00 | +3.00 | +1.6% | ¥186.00 | ¥189.00 | ¥185.00 | 141,400 | |
| ¥185.00 | +1.00 | +0.5% | ¥184.00 | ¥187.00 | ¥184.00 | 134,200 | |
| ¥184.00 | 0.00 | 0.0% | ¥184.00 | ¥185.00 | ¥184.00 | 121,400 |
- Ticker
- Tokyo:3053
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Restaurants & food service
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 13, 2026
TABLE-Pepper Food Service -2025 parent results
Latest news
Decks
Q2 2020 Earnings Presentation
Earnings · 36 slides · Aug 28, 2020
FY2019 Earnings Presentation
Earnings · 34 slides · Feb 26, 2020
Q2 2019 Earnings Presentation
Earnings · 31 slides · Aug 29, 2019
FY2018 Earnings Presentation
Earnings · 32 slides · Feb 26, 2019
Pepper Food Service Co., Ltd. on 6ix
- Industry
- Restaurants & food service
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 13, 2026 · oldest 2025
- Decks
- 7 decks · latest Aug 28, 2020
Log in to ask 6ix AI your own questions about Pepper Food Service Co., Ltd.