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
May 14, 2025	1,347	1,347	1,322	1,340	-7	-0.52%	4,600
May 13, 2025	1,356	1,359	1,347	1,347	-4	-0.30%	1,600
May 12, 2025	1,349	1,359	1,349	1,351	-5	-0.37%	1,300
May 9, 2025	1,347	1,358	1,345	1,356	+12	+0.89%	700
May 8, 2025	1,347	1,347	1,344	1,344	-3	-0.22%	200
May 7, 2025	1,363	1,363	1,346	1,347	-16	-1.17%	700
May 2, 2025	1,337	1,374	1,337	1,363	+30	+2.25%	2,100
May 1, 2025	1,337	1,349	1,318	1,333	-13	-0.97%	2,500
Apr 30, 2025	1,332	1,379	1,314	1,346	+24	+1.82%	10,700
Apr 28, 2025	1,333	1,336	1,315	1,322	+12	+0.92%	1,400
Apr 25, 2025	1,309	1,312	1,309	1,310	-2	-0.15%	300
Apr 24, 2025	1,312	1,319	1,302	1,312	0	0.00%	700
Apr 23, 2025	1,306	1,327	1,306	1,312	-16	-1.20%	700
Apr 22, 2025	1,326	1,328	1,298	1,328	+32	+2.47%	1,000
Apr 21, 2025	1,325	1,325	1,296	1,296	-35	-2.63%	200
Apr 18, 2025	1,333	1,333	1,331	1,331	-3	-0.22%	200
Apr 17, 2025	1,326	1,334	1,305	1,334	-3	-0.22%	500
Apr 16, 2025	1,291	1,425	1,285	1,337	+38	+2.93%	41,800
Apr 15, 2025	1,304	1,313	1,281	1,299	+18	+1.41%	3,400
Apr 14, 2025	1,280	1,319	1,280	1,281	+1	+0.08%	5,400