kabutan

KFC Ltd(3420) Historical

3420
TSE Standard
KFC Ltd
1,533
JPY
-7
(-0.45%)
Dec 5, 3:10 pm JST
9.91
USD
Dec 5, 1:10 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 8, 2025
1,746 JPY
52 Week Low Apr 7, 2025
1,200 JPY
Yearly High Aug 8, 2025
1,746 JPY
Yearly Low Apr 7, 2025
1,200 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,557 1,557 1,523 1,533 -24 -1.54% 6,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,539 1,566 1,532 1,557 +22 +1.43% 9,400
Nov 21, 2025 1,586 1,586 1,500 1,535 -51 -3.22% 16,400
Nov 14, 2025 1,577 1,609 1,569 1,586 +15 +0.95% 11,300
Nov 7, 2025 1,575 1,635 1,523 1,571 -14 -0.88% 36,100
Oct 31, 2025 1,614 1,626 1,565 1,585 +5 +0.32% 14,500
Oct 24, 2025 1,609 1,615 1,525 1,580 -20 -1.25% 19,300
Oct 17, 2025 1,570 1,640 1,570 1,600 +18 +1.14% 24,000
Oct 10, 2025 1,678 1,678 1,571 1,582 -56 -3.42% 15,000
Oct 3, 2025 1,736 1,736 1,635 1,638 -82 -4.77% 13,700
Sep 26, 2025 1,712 1,724 1,680 1,720 +8 +0.47% 17,900
Sep 19, 2025 1,725 1,725 1,703 1,712 -11 -0.64% 13,700
Sep 12, 2025 1,700 1,735 1,689 1,723 +24 +1.41% 12,600
Sep 5, 2025 1,667 1,736 1,652 1,699 +31 +1.86% 30,600
Aug 29, 2025 1,665 1,690 1,655 1,668 +7 +0.42% 13,800
Aug 22, 2025 1,686 1,690 1,628 1,661 -25 -1.48% 12,600
Aug 15, 2025 1,633 1,689 1,633 1,686 +45 +2.74% 16,100
Aug 8, 2025 1,633 1,746 1,489 1,641 +7 +0.43% 53,700
Aug 1, 2025 1,674 1,674 1,591 1,634 -31 -1.86% 32,600
Jul 25, 2025 1,656 1,672 1,641 1,665 +7 +0.42% 17,200
Jul 18, 2025 1,576 1,674 1,576 1,658 +88 +5.61% 72,500