KFC,Ltd.(3420) Historical

52 Week High Jul 15, 2025

1,674 JPY

52 Week Low Apr 7, 2025

1,200 JPY

Yearly High Jul 15, 2025

1,674 JPY

Yearly Low Apr 7, 2025

1,200 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 8, 2025	1,650	1,746	1,630	1,641	-8	-0.49%	28,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 7, 2025	1,639	1,649	1,634	1,649	+28	+1.73%	2,200
Aug 6, 2025	1,600	1,622	1,585	1,621	+39	+2.47%	3,500
Aug 5, 2025	1,647	1,647	1,489	1,582	-67	-4.06%	16,800
Aug 4, 2025	1,633	1,649	1,615	1,649	+15	+0.92%	2,300
Aug 1, 2025	1,634	1,637	1,616	1,634	+19	+1.18%	2,200
Jul 31, 2025	1,628	1,633	1,591	1,615	+7	+0.44%	4,900
Jul 30, 2025	1,636	1,664	1,600	1,608	-36	-2.19%	5,800
Jul 29, 2025	1,660	1,660	1,626	1,644	-21	-1.26%	2,600
Jul 28, 2025	1,674	1,674	1,660	1,665	0	0.00%	17,100
Jul 25, 2025	1,660	1,670	1,660	1,665	+5	+0.30%	4,000
Jul 24, 2025	1,671	1,671	1,651	1,660	-8	-0.48%	4,900
Jul 23, 2025	1,655	1,672	1,655	1,668	+14	+0.85%	3,200
Jul 22, 2025	1,656	1,658	1,641	1,654	-4	-0.24%	5,100
Jul 18, 2025	1,653	1,671	1,650	1,658	+13	+0.79%	5,900
Jul 17, 2025	1,637	1,650	1,634	1,645	+8	+0.49%	5,300
Jul 16, 2025	1,625	1,658	1,614	1,637	+14	+0.86%	11,900
Jul 15, 2025	1,666	1,674	1,606	1,623	+35	+2.20%	35,500
Jul 14, 2025	1,576	1,605	1,576	1,588	+18	+1.15%	13,900
Jul 11, 2025	1,570	1,578	1,567	1,570	+8	+0.51%	7,800
Jul 10, 2025	1,574	1,574	1,560	1,562	-9	-0.57%	3,800