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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 1,634 1,746 1,489 1,641 +26 +1.61% 84,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 1,508 1,674 1,490 1,615 +107 +7.10% 169,600
Jun, 2025 1,335 1,565 1,335 1,508 +164 +12.20% 133,700
May, 2025 1,337 1,374 1,318 1,344 -2 -0.15% 41,800
Apr, 2025 1,313 1,425 1,200 1,346 +9 +0.67% 148,100
Mar, 2025 1,320 1,369 1,286 1,337 +16 +1.21% 102,800
Feb, 2025 1,255 1,327 1,237 1,321 +69 +5.51% 90,000
Jan, 2025 1,295 1,300 1,219 1,252 -44 -3.40% 102,000
Dec, 2024 1,250 1,296 1,220 1,296 +46 +3.68% 95,400
Nov, 2024 1,271 1,298 1,240 1,250 -19 -1.50% 81,400
Oct, 2024 1,343 1,349 1,263 1,269 -52 -3.94% 53,600
Sep, 2024 1,290 1,338 1,250 1,321 +41 +3.20% 64,300
Aug, 2024 1,479 1,479 1,176 1,280 -213 -14.27% 230,400
Jul, 2024 1,498 1,555 1,471 1,493 -9 -0.60% 99,400
Jun, 2024 1,483 1,540 1,473 1,502 +19 +1.28% 81,500
May, 2024 1,514 1,550 1,449 1,483 -31 -2.05% 150,900
Apr, 2024 1,497 1,606 1,431 1,514 +15 +1.00% 191,800
Mar, 2024 1,511 1,533 1,450 1,499 -36 -2.35% 71,600
Feb, 2024 1,568 1,568 1,467 1,535 -21 -1.35% 200,700
Jan, 2024 1,366 1,589 1,361 1,556 +191 +13.99% 503,800
Dec, 2023 1,353 1,366 1,328 1,365 +10 +0.74% 136,000