KFC Ltd (TYO:3420)
Japan · Delayed Price · Currency is JPY 1,699.00
+18.00 (1.07%)
Sep 5, 2025, 3:30 PM JST
KFC Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |