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
May 31, 2024 1,520 1,526 1,449 1,483 -37 -2.43% 33,700
May 24, 2024 1,506 1,538 1,485 1,520 +30 +2.01% 45,400
May 17, 2024 1,534 1,541 1,467 1,490 -29 -1.91% 50,700
May 10, 2024 1,541 1,550 1,490 1,519 -6 -0.39% 14,400
May 2, 2024 1,534 1,542 1,483 1,525 +10 +0.66% 12,700
Apr 26, 2024 1,478 1,538 1,478 1,515 -3 -0.20% 32,000
Apr 19, 2024 1,590 1,605 1,431 1,518 -72 -4.53% 52,100
Apr 12, 2024 1,595 1,606 1,568 1,590 +28 +1.79% 40,500
Apr 5, 2024 1,497 1,599 1,484 1,562 +63 +4.20% 61,200
Mar 29, 2024 1,499 1,533 1,475 1,499 -1 -0.07% 22,400
Mar 22, 2024 1,482 1,509 1,450 1,500 +8 +0.54% 18,800
Mar 15, 2024 1,505 1,517 1,488 1,492 -14 -0.93% 11,600
Mar 8, 2024 1,507 1,510 1,481 1,506 +5 +0.33% 15,800
Mar 1, 2024 1,530 1,555 1,494 1,501 -19 -1.25% 27,400
Feb 22, 2024 1,490 1,533 1,490 1,520 +20 +1.33% 24,500
Feb 16, 2024 1,520 1,523 1,480 1,500 -4 -0.27% 27,800
Feb 9, 2024 1,558 1,558 1,467 1,504 -46 -2.97% 111,300
Feb 2, 2024 1,570 1,579 1,523 1,550 -17 -1.08% 69,600
Jan 26, 2024 1,451 1,589 1,451 1,567 +75 +5.03% 182,500
Jan 19, 2024 1,379 1,500 1,369 1,492 +99 +7.11% 180,900