KFC Ltd (TYO:3420)
Japan · Delayed Price · Currency is JPY 1,543.00
-12.00 (-0.77%)
Oct 22, 2026, 1:08 PM JST
KFC Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,557.00 | 1,557.00 | 1,543.00 | 1,543.00 | 1,543.00 | -0.77% | 700 |
| Oct 21, 2026 | 1,543.00 | 1,555.00 | 1,543.00 | 1,555.00 | 1,555.00 | 0.97% | 900 |
| Oct 20, 2026 | 1,538.00 | 1,540.00 | 1,538.00 | 1,540.00 | 1,540.00 | 0.13% | 900 |
| Oct 19, 2026 | 1,545.00 | 1,546.00 | 1,537.00 | 1,538.00 | 1,538.00 | -0.45% | 4,100 |
| Oct 16, 2026 | 1,555.00 | 1,555.00 | 1,540.00 | 1,545.00 | 1,545.00 | 0.26% | 2,500 |
| Oct 15, 2026 | 1,546.00 | 1,548.00 | 1,541.00 | 1,541.00 | 1,541.00 | -0.45% | 3,100 |
| Oct 14, 2026 | 1,548.00 | 1,569.00 | 1,548.00 | 1,548.00 | 1,548.00 | - | 2,200 |
| Oct 13, 2026 | 1,542.00 | 1,550.00 | 1,542.00 | 1,548.00 | 1,548.00 | 0.26% | 1,400 |
| Oct 9, 2026 | 1,548.00 | 1,550.00 | 1,544.00 | 1,544.00 | 1,544.00 | -0.13% | 1,100 |
| Oct 8, 2026 | 1,550.00 | 1,550.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.13% | 1,200 |
| Oct 7, 2026 | 1,550.00 | 1,550.00 | 1,547.00 | 1,548.00 | 1,548.00 | -1.15% | 2,400 |
| Oct 6, 2026 | 1,548.00 | 1,573.00 | 1,546.00 | 1,566.00 | 1,566.00 | 1.16% | 2,700 |
| Oct 5, 2026 | 1,550.00 | 1,550.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.19% | 1,500 |
| Oct 2, 2026 | 1,547.00 | 1,547.00 | 1,544.00 | 1,545.00 | 1,545.00 | -0.71% | 2,000 |
| Oct 1, 2026 | 1,571.00 | 1,575.00 | 1,540.00 | 1,556.00 | 1,556.00 | -1.52% | 13,700 |
| Sep 30, 2026 | 1,587.00 | 1,587.00 | 1,580.00 | 1,580.00 | 1,580.00 | - | 1,700 |
| Sep 29, 2026 | 1,586.00 | 1,586.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.32% | 600 |
| Sep 28, 2026 | 1,574.00 | 1,599.00 | 1,570.00 | 1,575.00 | 1,575.00 | 0.32% | 4,600 |
| Sep 25, 2026 | 1,564.00 | 1,570.00 | 1,564.00 | 1,570.00 | 1,570.00 | 0.38% | 1,400 |
| Sep 24, 2026 | 1,563.00 | 1,569.00 | 1,562.00 | 1,564.00 | 1,564.00 | 0.13% | 3,900 |
| Sep 18, 2026 | 1,555.00 | 1,562.00 | 1,555.00 | 1,562.00 | 1,562.00 | 0.45% | 600 |
| Sep 17, 2026 | 1,555.00 | 1,560.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.06% | 1,300 |
| Sep 16, 2026 | 1,556.00 | 1,556.00 | 1,545.00 | 1,554.00 | 1,554.00 | -0.13% | 2,200 |
| Sep 15, 2026 | 1,569.00 | 1,569.00 | 1,552.00 | 1,556.00 | 1,556.00 | 0.06% | 4,400 |
| Sep 14, 2026 | 1,552.00 | 1,555.00 | 1,552.00 | 1,555.00 | 1,555.00 | 0.65% | 1,900 |
| Sep 11, 2026 | 1,549.00 | 1,549.00 | 1,540.00 | 1,545.00 | 1,545.00 | -1.09% | 2,300 |
| Sep 10, 2026 | 1,574.00 | 1,574.00 | 1,555.00 | 1,562.00 | 1,562.00 | -0.76% | 4,400 |
| Sep 9, 2026 | 1,578.00 | 1,580.00 | 1,574.00 | 1,574.00 | 1,574.00 | -0.19% | 1,300 |
| Sep 8, 2026 | 1,584.00 | 1,584.00 | 1,576.00 | 1,577.00 | 1,577.00 | -0.44% | 600 |
| Sep 7, 2026 | 1,582.00 | 1,585.00 | 1,578.00 | 1,584.00 | 1,584.00 | -0.25% | 4,700 |
| Sep 4, 2026 | 1,588.00 | 1,589.00 | 1,579.00 | 1,588.00 | 1,588.00 | 0.13% | 2,500 |
| Sep 3, 2026 | 1,582.00 | 1,586.00 | 1,577.00 | 1,586.00 | 1,586.00 | - | 2,500 |
| Sep 2, 2026 | 1,590.00 | 1,590.00 | 1,585.00 | 1,586.00 | 1,586.00 | -0.25% | 4,500 |
| Sep 1, 2026 | 1,590.00 | 1,590.00 | 1,585.00 | 1,590.00 | 1,590.00 | - | 3,000 |
| Aug 31, 2026 | 1,585.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,590.00 | 0.32% | 5,200 |
| Aug 28, 2026 | 1,599.00 | 1,599.00 | 1,580.00 | 1,585.00 | 1,585.00 | -0.38% | 5,300 |
| Aug 27, 2026 | 1,601.00 | 1,601.00 | 1,590.00 | 1,591.00 | 1,591.00 | -0.62% | 2,700 |
| Aug 26, 2026 | 1,605.00 | 1,605.00 | 1,601.00 | 1,601.00 | 1,601.00 | -0.19% | 1,600 |
| Aug 25, 2026 | 1,610.00 | 1,610.00 | 1,603.00 | 1,604.00 | 1,604.00 | -0.37% | 4,400 |
| Aug 24, 2026 | 1,614.00 | 1,614.00 | 1,603.00 | 1,610.00 | 1,610.00 | 0.12% | 6,500 |
| Aug 21, 2026 | 1,613.00 | 1,613.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.31% | 1,400 |
| Aug 20, 2026 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.19% | 100 |
| Aug 19, 2026 | 1,613.00 | 1,613.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.19% | 700 |
| 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 |