Quantcast

Pepper Food Service Co., Ltd. American Depositary Shares Historical Stock Prices

KPFS 
$3.3367
*  
0.162
4.63%
Get KPFS Alerts
*Delayed - data as of Jun. 20, 2019  -  Find a broker to begin trading KPFS now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    KPFS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.67 3.45 3.32 3.3367 880
06/19/2019 3.4987 3.4987 3.4987 3.4987 00
06/18/2019 3.08 3.5394 3.08 3.4987 713
06/17/2019 2.61 2.88 2.6 2.88 797
06/14/2019 3.4 3.4 3.4 3.4 00
06/13/2019 3.4 3.4 3.4 3.4 00
06/12/2019 3.4 3.4 3.4 3.4 300
06/11/2019 3.66 3.66 3.66 3.66 00
06/10/2019 3.66 3.66 3.66 3.66 202
06/07/2019 3.49 3.49 3.49 3.49 400
06/06/2019 3.26 3.26 3.26 3.26 210
06/05/2019 3.51 3.51 3.51 3.51 00
06/04/2019 3.51 3.51 3.51 3.51 566
06/03/2019 3.32 3.6 3.32 3.42 4,449
05/31/2019 4.01 4.01 3.35 3.52 4,243
05/30/2019 3.4017 3.4017 3.4017 3.4017 00
05/29/2019 3.4017 3.4017 3.4017 3.4017 00
05/28/2019 3.4017 3.4017 3.4017 3.4017 00
05/24/2019 3.4017 3.4017 3.4017 3.4017 00
05/23/2019 3.4017 3.4017 3.4017 3.4017 00
05/22/2019 3.4017 3.4017 3.4017 3.4017 00
05/21/2019 3.27 3.42 3.27 3.4017 4,021
05/20/2019 3.5 3.5 3.45 3.45 618
05/17/2019 3.71 3.71 3.71 3.71 00
05/16/2019 3.71 3.71 3.71 3.71 00
05/15/2019 3.71 3.71 3.71 3.71 251
05/14/2019 3.5376 3.5376 3.5376 3.5376 00
05/13/2019 4.14 4.14 3.5 3.5376 1,901
05/10/2019 4.24 4.24 4.24 4.24 00
05/09/2019 4.24 4.24 4.24 4.24 00
05/08/2019 4.24 4.24 4.24 4.24 117
05/07/2019 4.04 4.04 4.04 4.04 00
05/06/2019 4.04 4.04 4.04 4.04 00
05/03/2019 4.04 4.04 4.04 4.04 00
05/02/2019 4.04 4.04 4.04 4.04 00
05/01/2019 4.04 4.04 4.04 4.04 00
04/30/2019 4.04 4.04 4.04 4.04 00
04/29/2019 4.04 4.04 4.04 4.04 00
04/26/2019 4.04 4.04 4.04 4.04 00
04/25/2019 4.04 4.04 4.04 4.04 00
04/24/2019 4.04 4.04 4.04 4.04 00
04/23/2019 4.04 4.04 4.04 4.04 00
04/22/2019 4.04 4.04 4.04 4.04 00
04/18/2019 4.05 4.05 4.04 4.04 327
04/17/2019 4.34 4.34 4.34 4.34 00
04/16/2019 4.34 4.34 4.34 4.34 00
04/15/2019 4.34 4.34 4.34 4.34 00
04/12/2019 4.34 4.34 4.34 4.34 00
04/11/2019 4.34 4.34 4.34 4.34 00
04/10/2019 4.34 4.34 4.34 4.34 00
04/09/2019 4.34 4.34 4.34 4.34 00
04/08/2019 4.34 4.34 4.34 4.34 00
04/05/2019 4.34 4.34 4.34 4.34 00
04/04/2019 4.34 4.34 4.34 4.34 00
04/03/2019 4.34 4.34 4.34 4.34 00
04/02/2019 4.34 4.34 4.34 4.34 00
04/01/2019 4.34 4.34 4.34 4.34 00
03/29/2019 4.34 4.34 4.34 4.34 00
03/28/2019 4.34 4.34 4.34 4.34 00
03/27/2019 4.34 4.34 4.34 4.34 00
03/26/2019 4.34 4.34 4.34 4.34 00
03/25/2019 4.34 4.34 4.34 4.34 00
03/22/2019 4.85 4.85 4.34 4.34 1,103
03/21/2019 3.8 4.85 3.8 4.85 873
03/20/2019 4.1899 4.1899 4.1899 4.1899 00
03/19/2019 4.1899 4.1899 4.1899 4.1899 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for KPFS

Research Brokers before you trade

Want to trade FX?



Smart Portfolio