KFC Ltd (TYO:3420)
Japan · Delayed Price · Currency is JPY 1,637.00
-36.00 (-2.15%)
Oct 7, 2025, 3:30 PM JST
KFC Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1,670.00 | 1,670.00 | 1,635.00 | 1,637.00 | 1,637.00 | -2.15% | 1,800 |
| Oct 6, 2025 | 1,678.00 | 1,678.00 | 1,659.00 | 1,673.00 | 1,673.00 | 2.14% | 1,400 |
| Oct 3, 2025 | 1,651.00 | 1,686.00 | 1,635.00 | 1,638.00 | 1,638.00 | -3.13% | 3,600 |
| Oct 2, 2025 | 1,656.00 | 1,696.00 | 1,646.00 | 1,691.00 | 1,691.00 | 1.87% | 1,200 |
| Oct 1, 2025 | 1,705.00 | 1,705.00 | 1,655.00 | 1,660.00 | 1,660.00 | -2.58% | 4,200 |
| Sep 30, 2025 | 1,728.00 | 1,728.00 | 1,700.00 | 1,704.00 | 1,704.00 | -0.76% | 2,000 |
| Sep 29, 2025 | 1,736.00 | 1,736.00 | 1,711.00 | 1,717.00 | 1,717.00 | -0.17% | 2,700 |
| Sep 26, 2025 | 1,724.00 | 1,724.00 | 1,711.00 | 1,720.00 | 1,720.00 | 1.00% | 4,800 |
| Sep 25, 2025 | 1,704.00 | 1,704.00 | 1,680.00 | 1,703.00 | 1,703.00 | -0.06% | 5,400 |
| Sep 24, 2025 | 1,714.00 | 1,714.00 | 1,692.00 | 1,704.00 | 1,704.00 | -0.58% | 4,600 |
| Sep 22, 2025 | 1,712.00 | 1,720.00 | 1,709.00 | 1,714.00 | 1,714.00 | 0.12% | 3,100 |
| Sep 19, 2025 | 1,713.00 | 1,715.00 | 1,703.00 | 1,712.00 | 1,712.00 | - | 3,600 |
| Sep 18, 2025 | 1,703.00 | 1,718.00 | 1,703.00 | 1,712.00 | 1,712.00 | 0.23% | 4,800 |
| Sep 17, 2025 | 1,716.00 | 1,716.00 | 1,707.00 | 1,708.00 | 1,708.00 | -0.47% | 4,800 |
| Sep 16, 2025 | 1,725.00 | 1,725.00 | 1,715.00 | 1,716.00 | 1,716.00 | -0.41% | 3,200 |
| Sep 12, 2025 | 1,728.00 | 1,735.00 | 1,715.00 | 1,723.00 | 1,723.00 | 1.12% | 5,000 |
| Sep 11, 2025 | 1,710.00 | 1,710.00 | 1,701.00 | 1,704.00 | 1,704.00 | -0.12% | 5,000 |
| Sep 10, 2025 | 1,709.00 | 1,709.00 | 1,700.00 | 1,706.00 | 1,706.00 | -0.18% | 800 |
| Sep 9, 2025 | 1,699.00 | 1,730.00 | 1,699.00 | 1,709.00 | 1,709.00 | 0.59% | 2,200 |
| Sep 8, 2025 | 1,700.00 | 1,701.00 | 1,689.00 | 1,699.00 | 1,699.00 | - | 3,300 |
| Sep 5, 2025 | 1,681.00 | 1,706.00 | 1,677.00 | 1,699.00 | 1,699.00 | 1.07% | 9,900 |
| Sep 4, 2025 | 1,684.00 | 1,695.00 | 1,677.00 | 1,681.00 | 1,681.00 | -0.77% | 3,000 |
| Sep 3, 2025 | 1,660.00 | 1,736.00 | 1,656.00 | 1,694.00 | 1,694.00 | 1.50% | 6,400 |
| Sep 2, 2025 | 1,662.00 | 1,680.00 | 1,661.00 | 1,669.00 | 1,669.00 | 0.54% | 7,500 |
| Sep 1, 2025 | 1,667.00 | 1,667.00 | 1,652.00 | 1,660.00 | 1,660.00 | -0.48% | 3,800 |
| Aug 29, 2025 | 1,672.00 | 1,672.00 | 1,668.00 | 1,668.00 | 1,668.00 | -0.71% | 1,900 |
| Aug 28, 2025 | 1,689.00 | 1,689.00 | 1,677.00 | 1,680.00 | 1,680.00 | -0.36% | 3,100 |
| Aug 27, 2025 | 1,690.00 | 1,690.00 | 1,671.00 | 1,686.00 | 1,686.00 | 0.96% | 4,600 |
| Aug 26, 2025 | 1,685.00 | 1,685.00 | 1,659.00 | 1,670.00 | 1,670.00 | -0.06% | 1,500 |
| Aug 25, 2025 | 1,665.00 | 1,689.00 | 1,655.00 | 1,671.00 | 1,671.00 | 0.60% | 2,700 |
| Aug 22, 2025 | 1,678.00 | 1,678.00 | 1,661.00 | 1,661.00 | 1,661.00 | -1.07% | 300 |
| Aug 21, 2025 | 1,683.00 | 1,687.00 | 1,668.00 | 1,679.00 | 1,679.00 | -0.65% | 1,400 |
| Aug 20, 2025 | 1,675.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,690.00 | 0.96% | 1,600 |
| Aug 19, 2025 | 1,681.00 | 1,687.00 | 1,660.00 | 1,674.00 | 1,674.00 | -0.53% | 5,900 |
| Aug 18, 2025 | 1,686.00 | 1,686.00 | 1,628.00 | 1,683.00 | 1,683.00 | -0.18% | 3,400 |
| Aug 15, 2025 | 1,686.00 | 1,689.00 | 1,681.00 | 1,686.00 | 1,686.00 | 0.90% | 3,900 |
| Aug 14, 2025 | 1,670.00 | 1,681.00 | 1,660.00 | 1,671.00 | 1,671.00 | 0.24% | 6,100 |
| Aug 13, 2025 | 1,669.00 | 1,670.00 | 1,654.00 | 1,667.00 | 1,667.00 | 0.97% | 2,500 |
| Aug 12, 2025 | 1,633.00 | 1,655.00 | 1,633.00 | 1,651.00 | 1,651.00 | 0.61% | 3,600 |
| Aug 8, 2025 | 1,650.00 | 1,746.00 | 1,630.00 | 1,641.00 | 1,641.00 | -0.49% | 28,900 |
| Aug 7, 2025 | 1,639.00 | 1,649.00 | 1,634.00 | 1,649.00 | 1,649.00 | 1.73% | 2,200 |
| Aug 6, 2025 | 1,600.00 | 1,622.00 | 1,585.00 | 1,621.00 | 1,621.00 | 2.47% | 3,500 |
| Aug 5, 2025 | 1,647.00 | 1,647.00 | 1,489.00 | 1,582.00 | 1,582.00 | -4.06% | 16,800 |
| Aug 4, 2025 | 1,633.00 | 1,649.00 | 1,615.00 | 1,649.00 | 1,649.00 | 0.92% | 2,300 |
| Aug 1, 2025 | 1,634.00 | 1,637.00 | 1,616.00 | 1,634.00 | 1,634.00 | 1.18% | 2,200 |
| Jul 31, 2025 | 1,628.00 | 1,633.00 | 1,591.00 | 1,615.00 | 1,615.00 | 0.44% | 4,900 |
| Jul 30, 2025 | 1,636.00 | 1,664.00 | 1,600.00 | 1,608.00 | 1,608.00 | -2.19% | 5,800 |
| Jul 29, 2025 | 1,660.00 | 1,660.00 | 1,626.00 | 1,644.00 | 1,644.00 | -1.26% | 2,600 |
| Jul 28, 2025 | 1,674.00 | 1,674.00 | 1,660.00 | 1,665.00 | 1,665.00 | - | 17,100 |
| Jul 25, 2025 | 1,660.00 | 1,670.00 | 1,660.00 | 1,665.00 | 1,665.00 | 0.30% | 4,000 |