KFC Ltd (TYO:3420)
Japan · Delayed Price · Currency is JPY 1,600.00
-32.00 (-1.96%)
At close: Mar 4, 2026
KFC Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,630.00 | 1,638.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.96% | 12,100 |
| Mar 3, 2026 | 1,681.00 | 1,683.00 | 1,632.00 | 1,632.00 | 1,632.00 | -3.55% | 5,500 |
| Mar 2, 2026 | 1,711.00 | 1,720.00 | 1,690.00 | 1,692.00 | 1,692.00 | -1.86% | 14,000 |
| Feb 27, 2026 | 1,692.00 | 1,724.00 | 1,680.00 | 1,724.00 | 1,724.00 | 2.50% | 9,500 |
| Feb 26, 2026 | 1,683.00 | 1,688.00 | 1,670.00 | 1,682.00 | 1,682.00 | 1.26% | 7,200 |
| Feb 25, 2026 | 1,655.00 | 1,686.00 | 1,651.00 | 1,661.00 | 1,661.00 | 0.73% | 21,800 |
| Feb 24, 2026 | 1,647.00 | 1,654.00 | 1,630.00 | 1,649.00 | 1,649.00 | 1.10% | 4,100 |
| Feb 20, 2026 | 1,636.00 | 1,650.00 | 1,610.00 | 1,631.00 | 1,631.00 | -0.31% | 2,600 |
| Feb 19, 2026 | 1,613.00 | 1,641.00 | 1,610.00 | 1,636.00 | 1,636.00 | 1.93% | 5,200 |
| Feb 18, 2026 | 1,593.00 | 1,615.00 | 1,590.00 | 1,605.00 | 1,605.00 | 0.75% | 4,300 |
| Feb 17, 2026 | 1,601.00 | 1,602.00 | 1,593.00 | 1,593.00 | 1,593.00 | -0.50% | 3,100 |
| Feb 16, 2026 | 1,607.00 | 1,610.00 | 1,582.00 | 1,601.00 | 1,601.00 | -0.31% | 5,400 |
| Feb 13, 2026 | 1,627.00 | 1,627.00 | 1,605.00 | 1,606.00 | 1,606.00 | -0.99% | 4,100 |
| Feb 12, 2026 | 1,641.00 | 1,641.00 | 1,615.00 | 1,622.00 | 1,622.00 | - | 3,000 |
| Feb 10, 2026 | 1,625.00 | 1,625.00 | 1,603.00 | 1,622.00 | 1,622.00 | 0.62% | 3,000 |
| Feb 9, 2026 | 1,603.00 | 1,612.00 | 1,600.00 | 1,612.00 | 1,612.00 | 1.19% | 5,000 |
| Feb 6, 2026 | 1,602.00 | 1,633.00 | 1,580.00 | 1,593.00 | 1,593.00 | -0.56% | 14,300 |
| Feb 5, 2026 | 1,599.00 | 1,618.00 | 1,598.00 | 1,602.00 | 1,602.00 | 0.69% | 3,300 |
| Feb 4, 2026 | 1,616.00 | 1,625.00 | 1,589.00 | 1,591.00 | 1,591.00 | -2.39% | 8,400 |
| Feb 3, 2026 | 1,618.00 | 1,636.00 | 1,615.00 | 1,630.00 | 1,630.00 | 0.87% | 2,300 |
| Feb 2, 2026 | 1,606.00 | 1,661.00 | 1,599.00 | 1,616.00 | 1,616.00 | 1.57% | 3,800 |
| Jan 30, 2026 | 1,620.00 | 1,620.00 | 1,591.00 | 1,591.00 | 1,591.00 | -1.30% | 9,600 |
| Jan 29, 2026 | 1,638.00 | 1,638.00 | 1,608.00 | 1,612.00 | 1,612.00 | -0.80% | 2,400 |
| Jan 28, 2026 | 1,607.00 | 1,642.00 | 1,607.00 | 1,625.00 | 1,625.00 | -0.06% | 4,800 |
| Jan 27, 2026 | 1,633.00 | 1,633.00 | 1,607.00 | 1,626.00 | 1,626.00 | 0.25% | 2,300 |
| Jan 26, 2026 | 1,627.00 | 1,630.00 | 1,607.00 | 1,622.00 | 1,622.00 | -0.73% | 6,000 |
| Jan 23, 2026 | 1,649.00 | 1,649.00 | 1,621.00 | 1,634.00 | 1,634.00 | -0.37% | 5,600 |
| Jan 22, 2026 | 1,639.00 | 1,640.00 | 1,605.00 | 1,640.00 | 1,640.00 | 1.17% | 8,100 |
| Jan 21, 2026 | 1,627.00 | 1,627.00 | 1,595.00 | 1,621.00 | 1,621.00 | -0.61% | 7,300 |
| Jan 20, 2026 | 1,658.00 | 1,658.00 | 1,627.00 | 1,631.00 | 1,631.00 | -1.33% | 6,000 |
| Jan 19, 2026 | 1,652.00 | 1,653.00 | 1,600.00 | 1,653.00 | 1,653.00 | 0.24% | 10,100 |
| Jan 16, 2026 | 1,598.00 | 1,705.00 | 1,595.00 | 1,649.00 | 1,649.00 | 3.45% | 67,300 |
| Jan 15, 2026 | 1,580.00 | 1,594.00 | 1,563.00 | 1,594.00 | 1,594.00 | 1.92% | 14,100 |
| Jan 14, 2026 | 1,554.00 | 1,567.00 | 1,549.00 | 1,564.00 | 1,564.00 | 1.23% | 16,000 |
| Jan 13, 2026 | 1,565.00 | 1,565.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.90% | 24,300 |
| Jan 9, 2026 | 1,564.00 | 1,564.00 | 1,556.00 | 1,559.00 | 1,559.00 | -0.26% | 3,300 |
| Jan 8, 2026 | 1,565.00 | 1,570.00 | 1,561.00 | 1,563.00 | 1,563.00 | -0.13% | 13,300 |
| Jan 7, 2026 | 1,568.00 | 1,568.00 | 1,561.00 | 1,565.00 | 1,565.00 | 0.19% | 6,100 |
| Jan 6, 2026 | 1,563.00 | 1,575.00 | 1,556.00 | 1,562.00 | 1,562.00 | -0.32% | 8,200 |
| Jan 5, 2026 | 1,575.00 | 1,576.00 | 1,558.00 | 1,567.00 | 1,567.00 | - | 2,300 |
| Dec 30, 2025 | 1,574.00 | 1,574.00 | 1,556.00 | 1,567.00 | 1,567.00 | 0.71% | 4,000 |
| Dec 29, 2025 | 1,532.00 | 1,556.00 | 1,532.00 | 1,556.00 | 1,556.00 | 1.70% | 6,400 |
| Dec 26, 2025 | 1,536.00 | 1,540.00 | 1,526.00 | 1,530.00 | 1,530.00 | -0.07% | 2,600 |
| Dec 25, 2025 | 1,535.00 | 1,535.00 | 1,504.00 | 1,531.00 | 1,531.00 | - | 4,200 |
| Dec 24, 2025 | 1,535.00 | 1,540.00 | 1,525.00 | 1,531.00 | 1,531.00 | 0.33% | 7,300 |
| Dec 23, 2025 | 1,524.00 | 1,531.00 | 1,524.00 | 1,526.00 | 1,526.00 | 0.13% | 5,200 |
| Dec 22, 2025 | 1,530.00 | 1,530.00 | 1,500.00 | 1,524.00 | 1,524.00 | -0.39% | 12,200 |
| Dec 19, 2025 | 1,523.00 | 1,539.00 | 1,520.00 | 1,530.00 | 1,530.00 | 0.46% | 6,500 |
| Dec 18, 2025 | 1,504.00 | 1,524.00 | 1,495.00 | 1,523.00 | 1,523.00 | 1.87% | 13,000 |
| Dec 17, 2025 | 1,484.00 | 1,505.00 | 1,484.00 | 1,495.00 | 1,495.00 | 0.74% | 4,400 |