KFC Ltd (TYO:3420)
Japan · Delayed Price · Currency is JPY 1,610.00
-3.00 (-0.19%)
Aug 19, 2026, 12:35 PM JST
KFC Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,613.00 | 1,613.00 | 1,600.00 | 1,600.00 | - | -0.81% | 1,500 |
| Aug 18, 2026 | 1,611.00 | 1,615.00 | 1,602.00 | 1,613.00 | 1,613.00 | 0.12% | 1,300 |
| Aug 17, 2026 | 1,619.00 | 1,619.00 | 1,600.00 | 1,611.00 | 1,611.00 | 0.25% | 2,400 |
| Aug 14, 2026 | 1,629.00 | 1,629.00 | 1,605.00 | 1,607.00 | 1,607.00 | -0.56% | 3,100 |
| Aug 13, 2026 | 1,613.00 | 1,616.00 | 1,613.00 | 1,616.00 | 1,616.00 | -0.49% | 1,100 |
| Aug 12, 2026 | 1,610.00 | 1,624.00 | 1,608.00 | 1,624.00 | 1,624.00 | -0.06% | 1,700 |
| Aug 10, 2026 | 1,645.00 | 1,645.00 | 1,581.00 | 1,625.00 | 1,625.00 | -0.79% | 25,700 |
| Aug 7, 2026 | 1,585.00 | 1,710.00 | 1,585.00 | 1,638.00 | 1,638.00 | 3.93% | 54,700 |
| Aug 6, 2026 | 1,600.00 | 1,600.00 | 1,568.00 | 1,576.00 | 1,576.00 | -0.76% | 1,700 |
| Aug 5, 2026 | 1,567.00 | 1,597.00 | 1,565.00 | 1,588.00 | 1,588.00 | 1.40% | 800 |
| Aug 4, 2026 | 1,599.00 | 1,599.00 | 1,566.00 | 1,566.00 | 1,566.00 | -0.25% | 200 |
| Aug 3, 2026 | 1,587.00 | 1,587.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.75% | 1,300 |
| Jul 31, 2026 | 1,623.00 | 1,623.00 | 1,584.00 | 1,598.00 | 1,598.00 | -0.75% | 1,500 |
| Jul 30, 2026 | 1,595.00 | 1,650.00 | 1,581.00 | 1,610.00 | 1,610.00 | 1.51% | 1,300 |
| Jul 29, 2026 | 1,604.00 | 1,604.00 | 1,568.00 | 1,586.00 | 1,586.00 | -0.75% | 2,600 |
| Jul 28, 2026 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | -2.26% | 200 |
| Jul 27, 2026 | 1,644.00 | 1,644.00 | 1,625.00 | 1,635.00 | 1,635.00 | 0.93% | 4,800 |
| Jul 24, 2026 | 1,591.00 | 1,620.00 | 1,573.00 | 1,620.00 | 1,620.00 | 1.25% | 1,700 |
| Jul 23, 2026 | 1,582.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 0.57% | 2,700 |
| Jul 22, 2026 | 1,601.00 | 1,610.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.38% | 2,900 |
| Jul 21, 2026 | 1,600.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 3,600 |
| Jul 17, 2026 | 1,607.00 | 1,622.00 | 1,582.00 | 1,585.00 | 1,585.00 | -2.28% | 3,200 |
| Jul 16, 2026 | 1,633.00 | 1,633.00 | 1,612.00 | 1,622.00 | 1,622.00 | -1.64% | 3,600 |
| Jul 15, 2026 | 1,665.00 | 1,688.00 | 1,600.00 | 1,649.00 | 1,649.00 | -0.66% | 23,100 |
| Jul 14, 2026 | 1,622.00 | 1,660.00 | 1,615.00 | 1,660.00 | 1,660.00 | 4.08% | 6,600 |
| Jul 13, 2026 | 1,657.00 | 1,657.00 | 1,588.00 | 1,595.00 | 1,595.00 | -3.92% | 6,000 |
| Jul 10, 2026 | 1,647.00 | 1,660.00 | 1,624.00 | 1,660.00 | 1,660.00 | 0.24% | 6,700 |
| Jul 9, 2026 | 1,648.00 | 1,660.00 | 1,621.00 | 1,656.00 | 1,656.00 | 0.06% | 9,700 |
| Jul 8, 2026 | 1,585.00 | 1,655.00 | 1,570.00 | 1,655.00 | 1,655.00 | 5.41% | 31,300 |
| Jul 7, 2026 | 1,521.00 | 1,587.00 | 1,520.00 | 1,570.00 | 1,570.00 | 3.22% | 14,700 |
| Jul 6, 2026 | 1,519.00 | 1,521.00 | 1,515.00 | 1,521.00 | 1,521.00 | 0.13% | 3,900 |
| Jul 3, 2026 | 1,509.00 | 1,520.00 | 1,509.00 | 1,519.00 | 1,519.00 | 0.66% | 2,700 |
| Jul 2, 2026 | 1,509.00 | 1,510.00 | 1,508.00 | 1,509.00 | 1,509.00 | - | 3,100 |
| Jul 1, 2026 | 1,503.00 | 1,509.00 | 1,502.00 | 1,509.00 | 1,509.00 | 0.07% | 2,100 |
| Jun 30, 2026 | 1,508.00 | 1,509.00 | 1,508.00 | 1,508.00 | 1,508.00 | -0.07% | 1,900 |
| Jun 29, 2026 | 1,504.00 | 1,509.00 | 1,502.00 | 1,509.00 | 1,509.00 | 0.20% | 2,200 |
| Jun 26, 2026 | 1,507.00 | 1,507.00 | 1,506.00 | 1,506.00 | 1,506.00 | 0.13% | 700 |
| Jun 25, 2026 | 1,505.00 | 1,507.00 | 1,500.00 | 1,504.00 | 1,504.00 | 0.13% | 3,600 |
| Jun 24, 2026 | 1,496.00 | 1,502.00 | 1,495.00 | 1,502.00 | 1,502.00 | 0.47% | 4,100 |
| Jun 23, 2026 | 1,508.00 | 1,508.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.60% | 4,700 |
| Jun 22, 2026 | 1,508.00 | 1,508.00 | 1,495.00 | 1,504.00 | 1,504.00 | -0.33% | 5,700 |
| Jun 19, 2026 | 1,515.00 | 1,515.00 | 1,502.00 | 1,509.00 | 1,509.00 | -0.46% | 2,600 |
| Jun 18, 2026 | 1,518.00 | 1,518.00 | 1,506.00 | 1,516.00 | 1,516.00 | -0.07% | 1,300 |
| Jun 17, 2026 | 1,508.00 | 1,518.00 | 1,508.00 | 1,517.00 | 1,517.00 | -0.07% | 1,900 |
| Jun 16, 2026 | 1,521.00 | 1,521.00 | 1,506.00 | 1,518.00 | 1,518.00 | -0.20% | 4,800 |
| Jun 15, 2026 | 1,520.00 | 1,521.00 | 1,511.00 | 1,521.00 | 1,521.00 | 0.33% | 5,000 |
| Jun 12, 2026 | 1,515.00 | 1,516.00 | 1,511.00 | 1,516.00 | 1,516.00 | 0.07% | 1,100 |
| Jun 11, 2026 | 1,524.00 | 1,524.00 | 1,500.00 | 1,515.00 | 1,515.00 | -0.66% | 3,300 |
| Jun 10, 2026 | 1,503.00 | 1,525.00 | 1,498.00 | 1,525.00 | 1,525.00 | 1.60% | 1,000 |
| Jun 9, 2026 | 1,499.00 | 1,516.00 | 1,495.00 | 1,501.00 | 1,501.00 | - | 900 |