kabutan

KFC,Ltd.(3420) Historical

3420
TSE Standard
KFC,Ltd.
1,641
JPY
-8
(-0.49%)
Aug 8, 3:30 pm JST
11.13
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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
Mar 19, 2024 1,482 1,485 1,450 1,478 -9 -0.61% 7,400
Mar 18, 2024 1,482 1,504 1,482 1,487 -5 -0.34% 3,800
Mar 15, 2024 1,505 1,507 1,492 1,492 -3 -0.20% 3,000
Mar 14, 2024 1,502 1,502 1,488 1,495 0 0.00% 2,800
Mar 13, 2024 1,503 1,517 1,495 1,495 -5 -0.33% 2,000
Mar 12, 2024 1,502 1,514 1,500 1,500 +5 +0.33% 2,000
Mar 11, 2024 1,505 1,506 1,495 1,495 -11 -0.73% 1,800
Mar 8, 2024 1,504 1,507 1,499 1,506 +6 +0.40% 2,600
Mar 7, 2024 1,506 1,506 1,496 1,500 -6 -0.40% 1,100
Mar 6, 2024 1,503 1,506 1,485 1,506 +3 +0.20% 3,300
Mar 5, 2024 1,506 1,510 1,499 1,503 -3 -0.20% 3,200
Mar 4, 2024 1,507 1,507 1,481 1,506 +5 +0.33% 5,600
Mar 1, 2024 1,511 1,527 1,494 1,501 -34 -2.21% 3,000
Feb 29, 2024 1,528 1,537 1,524 1,535 +3 +0.20% 3,500
Feb 28, 2024 1,528 1,539 1,510 1,532 +4 +0.26% 7,100
Feb 27, 2024 1,515 1,529 1,515 1,528 +23 +1.53% 5,400
Feb 26, 2024 1,530 1,555 1,502 1,505 -15 -0.99% 8,400
Feb 22, 2024 1,509 1,524 1,505 1,520 +11 +0.73% 3,100
Feb 21, 2024 1,520 1,525 1,506 1,509 ー% 7,300