KFC Ltd (TYO:3420)
Japan · Delayed Price · Currency is JPY 1,501.00
-14.00 (-0.92%)
May 26, 2026, 3:30 PM JST
KFC Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,515.00 | 1,515.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.92% | 8,500 |
| May 25, 2026 | 1,522.00 | 1,525.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.39% | 1,800 |
| May 22, 2026 | 1,535.00 | 1,535.00 | 1,519.00 | 1,521.00 | 1,521.00 | -1.30% | 1,100 |
| May 21, 2026 | 1,565.00 | 1,565.00 | 1,525.00 | 1,541.00 | 1,541.00 | -0.52% | 700 |
| May 20, 2026 | 1,537.00 | 1,550.00 | 1,501.00 | 1,549.00 | 1,549.00 | 0.78% | 3,400 |
| May 19, 2026 | 1,551.00 | 1,551.00 | 1,537.00 | 1,537.00 | 1,537.00 | -0.84% | 1,900 |
| May 18, 2026 | 1,561.00 | 1,561.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.40% | 600 |
| May 15, 2026 | 1,562.00 | 1,584.00 | 1,560.00 | 1,572.00 | 1,572.00 | 2.14% | 4,300 |
| May 14, 2026 | 1,504.00 | 1,542.00 | 1,503.00 | 1,539.00 | 1,539.00 | 1.58% | 5,100 |
| May 13, 2026 | 1,538.00 | 1,538.00 | 1,503.00 | 1,515.00 | 1,515.00 | 0.13% | 11,600 |
| May 12, 2026 | 1,550.00 | 1,562.00 | 1,513.00 | 1,513.00 | 1,513.00 | -0.66% | 3,200 |
| May 11, 2026 | 1,530.00 | 1,540.00 | 1,512.00 | 1,523.00 | 1,523.00 | -0.07% | 3,200 |
| May 8, 2026 | 1,517.00 | 1,524.00 | 1,510.00 | 1,524.00 | 1,524.00 | 0.46% | 4,600 |
| May 7, 2026 | 1,517.00 | 1,526.00 | 1,511.00 | 1,517.00 | 1,517.00 | 0.13% | 2,100 |
| May 1, 2026 | 1,507.00 | 1,525.00 | 1,507.00 | 1,515.00 | 1,515.00 | - | 2,100 |
| Apr 30, 2026 | 1,529.00 | 1,529.00 | 1,505.00 | 1,515.00 | 1,515.00 | -0.92% | 3,900 |
| Apr 28, 2026 | 1,520.00 | 1,529.00 | 1,515.00 | 1,529.00 | 1,529.00 | 0.59% | 1,400 |
| Apr 27, 2026 | 1,560.00 | 1,560.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.98% | 4,700 |
| Apr 24, 2026 | 1,517.00 | 1,535.00 | 1,517.00 | 1,535.00 | 1,535.00 | 1.52% | 4,600 |
| Apr 23, 2026 | 1,535.00 | 1,535.00 | 1,511.00 | 1,512.00 | 1,512.00 | -1.50% | 5,900 |
| Apr 22, 2026 | 1,536.00 | 1,536.00 | 1,530.00 | 1,535.00 | 1,535.00 | -0.45% | 1,900 |
| Apr 21, 2026 | 1,538.00 | 1,542.00 | 1,538.00 | 1,542.00 | 1,542.00 | 0.19% | 5,100 |
| Apr 20, 2026 | 1,524.00 | 1,546.00 | 1,524.00 | 1,539.00 | 1,539.00 | 0.72% | 1,800 |
| Apr 17, 2026 | 1,545.00 | 1,545.00 | 1,525.00 | 1,528.00 | 1,528.00 | -1.23% | 1,000 |
| Apr 16, 2026 | 1,548.00 | 1,554.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.06% | 1,600 |
| Apr 15, 2026 | 1,553.00 | 1,553.00 | 1,536.00 | 1,546.00 | 1,546.00 | 0.52% | 3,100 |
| Apr 14, 2026 | 1,559.00 | 1,559.00 | 1,536.00 | 1,538.00 | 1,538.00 | -1.03% | 5,500 |
| Apr 13, 2026 | 1,555.00 | 1,565.00 | 1,553.00 | 1,554.00 | 1,554.00 | -0.06% | 1,000 |
| Apr 10, 2026 | 1,581.00 | 1,581.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.40% | 2,500 |
| Apr 9, 2026 | 1,586.00 | 1,586.00 | 1,577.00 | 1,577.00 | 1,577.00 | -0.50% | 1,100 |
| Apr 8, 2026 | 1,580.00 | 1,597.00 | 1,570.00 | 1,585.00 | 1,585.00 | 0.38% | 5,200 |
| Apr 7, 2026 | 1,580.00 | 1,583.00 | 1,566.00 | 1,579.00 | 1,579.00 | 0.57% | 1,500 |
| Apr 6, 2026 | 1,545.00 | 1,572.00 | 1,545.00 | 1,570.00 | 1,570.00 | 1.03% | 1,900 |
| Apr 3, 2026 | 1,550.00 | 1,575.00 | 1,550.00 | 1,554.00 | 1,554.00 | 0.26% | 1,600 |
| Apr 2, 2026 | 1,565.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.15% | 1,800 |
| Apr 1, 2026 | 1,560.00 | 1,586.00 | 1,560.00 | 1,568.00 | 1,568.00 | 0.51% | 900 |
| Mar 31, 2026 | 1,581.00 | 1,596.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.95% | 2,000 |
| Mar 30, 2026 | 1,562.00 | 1,581.00 | 1,557.00 | 1,575.00 | 1,575.00 | 1.94% | 5,400 |
| Mar 27, 2026 | 1,594.00 | 1,610.00 | 1,589.00 | 1,610.00 | 1,545.00 | 0.37% | 4,800 |
| Mar 26, 2026 | 1,627.00 | 1,635.00 | 1,591.00 | 1,604.00 | 1,539.24 | -1.41% | 3,600 |
| Mar 25, 2026 | 1,581.00 | 1,627.00 | 1,581.00 | 1,627.00 | 1,561.31 | 3.50% | 4,200 |
| Mar 24, 2026 | 1,574.00 | 1,574.00 | 1,572.00 | 1,572.00 | 1,508.53 | 0.77% | 2,200 |
| Mar 23, 2026 | 1,583.00 | 1,583.00 | 1,554.00 | 1,560.00 | 1,497.02 | -1.95% | 12,500 |
| Mar 19, 2026 | 1,612.00 | 1,612.00 | 1,591.00 | 1,591.00 | 1,526.77 | -3.16% | 2,400 |
| Mar 18, 2026 | 1,613.00 | 1,643.00 | 1,613.00 | 1,643.00 | 1,576.67 | 2.50% | 1,400 |
| Mar 17, 2026 | 1,608.00 | 1,627.00 | 1,600.00 | 1,603.00 | 1,538.28 | -0.56% | 2,200 |
| Mar 16, 2026 | 1,602.00 | 1,618.00 | 1,602.00 | 1,612.00 | 1,546.92 | -0.80% | 4,400 |
| Mar 13, 2026 | 1,619.00 | 1,634.00 | 1,594.00 | 1,625.00 | 1,559.39 | 0.12% | 5,100 |
| Mar 12, 2026 | 1,647.00 | 1,647.00 | 1,623.00 | 1,623.00 | 1,557.48 | -1.46% | 2,000 |
| Mar 11, 2026 | 1,622.00 | 1,647.00 | 1,615.00 | 1,647.00 | 1,580.51 | 2.30% | 3,600 |