kabutan

KFC Ltd(3420) Historical

3420
TSE Standard
KFC Ltd
1,517
JPY
-7
(-0.46%)
Dec 12, 3:30 pm JST
9.73
USD
Dec 12, 1:30 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 12, 2025 1,528 1,528 1,501 1,517 -7 -0.46% 13,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 1,314 1,319 1,290 1,298 +2 +0.15% 10,300
Oct 11, 2024 1,322 1,322 1,280 1,296 -16 -1.22% 11,900
Oct 4, 2024 1,338 1,349 1,295 1,312 -14 -1.06% 8,700
Sep 27, 2024 1,285 1,338 1,280 1,326 +48 +3.76% 10,700
Sep 20, 2024 1,264 1,282 1,255 1,278 +14 +1.11% 10,200
Sep 13, 2024 1,270 1,292 1,250 1,264 -16 -1.25% 24,900
Sep 6, 2024 1,290 1,298 1,272 1,280 0 0.00% 16,600
Aug 30, 2024 1,279 1,315 1,270 1,280 +8 +0.63% 75,900
Aug 23, 2024 1,292 1,301 1,270 1,272 -19 -1.47% 39,000
Aug 16, 2024 1,286 1,334 1,270 1,291 +16 +1.25% 47,400
Aug 9, 2024 1,421 1,428 1,176 1,275 -175 -12.07% 47,700
Aug 2, 2024 1,489 1,498 1,392 1,450 -37 -2.49% 26,800
Jul 26, 2024 1,490 1,506 1,475 1,487 -5 -0.34% 29,500
Jul 19, 2024 1,521 1,525 1,490 1,492 -30 -1.97% 5,400
Jul 12, 2024 1,506 1,555 1,500 1,522 +22 +1.47% 40,600
Jul 5, 2024 1,498 1,514 1,480 1,500 -2 -0.13% 17,500
Jun 28, 2024 1,500 1,515 1,484 1,502 +7 +0.47% 28,500
Jun 21, 2024 1,499 1,501 1,473 1,495 -6 -0.40% 9,800
Jun 14, 2024 1,512 1,528 1,493 1,501 -11 -0.73% 12,000
Jun 7, 2024 1,483 1,540 1,481 1,512 +29 +1.96% 31,200