KFC Ltd (TYO:3420)
Japan · Delayed Price · Currency is JPY 1,634.00
+19.00 (1.18%)
Aug 1, 2025, 3:05 PM JST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 1,671.00 | 1,671.00 | 1,651.00 | 1,660.00 | 1,660.00 | -0.48% | 4,900 |
| Jul 23, 2025 | 1,655.00 | 1,672.00 | 1,655.00 | 1,668.00 | 1,668.00 | 0.85% | 3,200 |
| Jul 22, 2025 | 1,656.00 | 1,658.00 | 1,641.00 | 1,654.00 | 1,654.00 | -0.24% | 5,100 |
| Jul 18, 2025 | 1,653.00 | 1,671.00 | 1,650.00 | 1,658.00 | 1,658.00 | 0.79% | 5,900 |
| Jul 17, 2025 | 1,637.00 | 1,650.00 | 1,634.00 | 1,645.00 | 1,645.00 | 0.49% | 5,300 |
| Jul 16, 2025 | 1,625.00 | 1,658.00 | 1,614.00 | 1,637.00 | 1,637.00 | 0.86% | 11,900 |
| Jul 15, 2025 | 1,666.00 | 1,674.00 | 1,606.00 | 1,623.00 | 1,623.00 | 2.20% | 35,500 |
| Jul 14, 2025 | 1,576.00 | 1,605.00 | 1,576.00 | 1,588.00 | 1,588.00 | 1.15% | 13,900 |
| Jul 11, 2025 | 1,570.00 | 1,578.00 | 1,567.00 | 1,570.00 | 1,570.00 | 0.51% | 7,800 |
| Jul 10, 2025 | 1,574.00 | 1,574.00 | 1,560.00 | 1,562.00 | 1,562.00 | -0.57% | 3,800 |
| Jul 9, 2025 | 1,576.00 | 1,578.00 | 1,560.00 | 1,571.00 | 1,571.00 | -0.06% | 5,400 |
| Jul 8, 2025 | 1,541.00 | 1,577.00 | 1,540.00 | 1,572.00 | 1,572.00 | 2.28% | 8,000 |
| Jul 7, 2025 | 1,548.00 | 1,548.00 | 1,534.00 | 1,537.00 | 1,537.00 | 0.72% | 3,600 |
| Jul 4, 2025 | 1,543.00 | 1,547.00 | 1,524.00 | 1,526.00 | 1,526.00 | -0.84% | 10,600 |
| Jul 3, 2025 | 1,530.00 | 1,543.00 | 1,525.00 | 1,539.00 | 1,539.00 | 0.98% | 5,900 |
| Jul 2, 2025 | 1,501.00 | 1,524.00 | 1,501.00 | 1,524.00 | 1,524.00 | 1.60% | 3,500 |
| Jul 1, 2025 | 1,508.00 | 1,513.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.53% | 900 |
| Jun 30, 2025 | 1,545.00 | 1,545.00 | 1,487.00 | 1,508.00 | 1,508.00 | -2.39% | 9,500 |
| Jun 27, 2025 | 1,549.00 | 1,550.00 | 1,525.00 | 1,545.00 | 1,545.00 | -0.32% | 4,500 |
| Jun 26, 2025 | 1,558.00 | 1,565.00 | 1,541.00 | 1,550.00 | 1,550.00 | 0.65% | 4,600 |
| Jun 25, 2025 | 1,535.00 | 1,544.00 | 1,524.00 | 1,540.00 | 1,540.00 | 0.26% | 13,800 |
| Jun 24, 2025 | 1,515.00 | 1,561.00 | 1,512.00 | 1,536.00 | 1,536.00 | 3.43% | 26,700 |
| Jun 23, 2025 | 1,480.00 | 1,501.00 | 1,480.00 | 1,485.00 | 1,485.00 | 0.07% | 6,600 |
| Jun 20, 2025 | 1,470.00 | 1,490.00 | 1,461.00 | 1,484.00 | 1,484.00 | 1.57% | 4,200 |
| Jun 19, 2025 | 1,455.00 | 1,481.00 | 1,455.00 | 1,461.00 | 1,461.00 | 0.41% | 4,300 |
| Jun 18, 2025 | 1,454.00 | 1,458.00 | 1,454.00 | 1,455.00 | 1,455.00 | 0.07% | 600 |
| Jun 17, 2025 | 1,459.00 | 1,460.00 | 1,441.00 | 1,454.00 | 1,454.00 | - | 2,200 |
| Jun 16, 2025 | 1,436.00 | 1,497.00 | 1,426.00 | 1,454.00 | 1,454.00 | 0.41% | 16,600 |
| Jun 13, 2025 | 1,448.00 | 1,448.00 | 1,412.00 | 1,448.00 | 1,448.00 | 1.76% | 7,400 |
| Jun 12, 2025 | 1,425.00 | 1,425.00 | 1,416.00 | 1,423.00 | 1,423.00 | 0.21% | 5,600 |
| Jun 11, 2025 | 1,406.00 | 1,420.00 | 1,406.00 | 1,420.00 | 1,420.00 | 0.14% | 2,700 |
| Jun 10, 2025 | 1,400.00 | 1,418.00 | 1,391.00 | 1,418.00 | 1,418.00 | 1.58% | 12,900 |
| Jun 9, 2025 | 1,391.00 | 1,400.00 | 1,383.00 | 1,396.00 | 1,396.00 | 1.31% | 7,500 |
| Jun 6, 2025 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | - | - |
| Jun 5, 2025 | 1,382.00 | 1,386.00 | 1,378.00 | 1,378.00 | 1,378.00 | -0.29% | 1,300 |
| Jun 4, 2025 | 1,383.00 | 1,383.00 | 1,382.00 | 1,382.00 | 1,382.00 | -0.07% | 400 |
| Jun 3, 2025 | 1,363.00 | 1,383.00 | 1,351.00 | 1,383.00 | 1,383.00 | 1.24% | 1,100 |
| Jun 2, 2025 | 1,335.00 | 1,369.00 | 1,335.00 | 1,366.00 | 1,366.00 | 1.64% | 1,200 |
| May 30, 2025 | 1,349.00 | 1,349.00 | 1,334.00 | 1,344.00 | 1,344.00 | -0.30% | 2,400 |
| May 29, 2025 | 1,346.00 | 1,348.00 | 1,340.00 | 1,348.00 | 1,348.00 | 0.45% | 1,000 |
| May 28, 2025 | 1,328.00 | 1,346.00 | 1,328.00 | 1,342.00 | 1,342.00 | 1.05% | 3,700 |
| May 27, 2025 | 1,329.00 | 1,330.00 | 1,323.00 | 1,328.00 | 1,328.00 | -0.15% | 3,700 |
| May 26, 2025 | 1,342.00 | 1,342.00 | 1,325.00 | 1,330.00 | 1,330.00 | -0.45% | 3,200 |
| May 23, 2025 | 1,329.00 | 1,336.00 | 1,326.00 | 1,336.00 | 1,336.00 | 0.75% | 1,100 |