KFC Holdings Japan, Ltd. (TYO:9873)
Japan · Delayed Price · Currency is JPY 6,490.00
+10.00 (0.15%)
Inactive · Last trade price on Sep 17, 2024
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2024 | 6,470.00 | 6,510.00 | 6,470.00 | 6,480.00 | 6,480.00 | - | 155,400 |
| Sep 13, 2024 | 6,480.00 | 6,490.00 | 6,470.00 | 6,480.00 | 6,480.00 | 0.15% | 21,000 |
| Sep 12, 2024 | 6,470.00 | 6,490.00 | 6,470.00 | 6,470.00 | 6,470.00 | - | 37,700 |
| Sep 11, 2024 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | - | 9,700 |
| Sep 10, 2024 | 6,470.00 | 6,490.00 | 6,470.00 | 6,470.00 | 6,470.00 | - | 27,200 |
| Sep 9, 2024 | 6,470.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | -0.15% | 25,600 |
| Sep 6, 2024 | 6,470.00 | 6,480.00 | 6,470.00 | 6,480.00 | 6,480.00 | 0.15% | 21,500 |
| Sep 5, 2024 | 6,470.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | - | 25,800 |
| Sep 4, 2024 | 6,470.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | - | 19,900 |
| Sep 3, 2024 | 6,470.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | - | 29,400 |
| Sep 2, 2024 | 6,470.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | - | 53,100 |
| Aug 30, 2024 | 6,470.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | - | 48,000 |
| Aug 29, 2024 | 6,470.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | -0.15% | 6,100 |
| Aug 28, 2024 | 6,480.00 | 6,480.00 | 6,470.00 | 6,480.00 | 6,480.00 | -0.15% | 4,800 |
| Aug 27, 2024 | 6,480.00 | 6,490.00 | 6,470.00 | 6,490.00 | 6,490.00 | - | 10,800 |
| Aug 26, 2024 | 6,480.00 | 6,490.00 | 6,470.00 | 6,490.00 | 6,490.00 | - | 8,300 |
| Aug 23, 2024 | 6,480.00 | 6,490.00 | 6,470.00 | 6,490.00 | 6,490.00 | - | 17,700 |
| Aug 22, 2024 | 6,470.00 | 6,490.00 | 6,470.00 | 6,490.00 | 6,490.00 | 0.15% | 28,900 |
| Aug 21, 2024 | 6,470.00 | 6,480.00 | 6,470.00 | 6,480.00 | 6,480.00 | - | 32,700 |
| Aug 20, 2024 | 6,470.00 | 6,480.00 | 6,470.00 | 6,480.00 | 6,480.00 | - | 23,900 |
| Aug 19, 2024 | 6,470.00 | 6,480.00 | 6,470.00 | 6,480.00 | 6,480.00 | 0.15% | 30,800 |
| Aug 16, 2024 | 6,480.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | - | 13,600 |
| Aug 15, 2024 | 6,470.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | - | 27,800 |
| Aug 14, 2024 | 6,480.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | - | 24,300 |
| Aug 13, 2024 | 6,480.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | - | 40,900 |
| Aug 12, 2024 | 6,480.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | -0.15% | 40,900 |
| Aug 9, 2024 | 6,480.00 | 6,490.00 | 6,470.00 | 6,480.00 | 6,480.00 | -0.15% | 9,700 |
| Aug 8, 2024 | 6,480.00 | 6,490.00 | 6,470.00 | 6,490.00 | 6,490.00 | 0.31% | 53,500 |
| Aug 7, 2024 | 6,480.00 | 6,490.00 | 6,470.00 | 6,470.00 | 6,470.00 | -0.46% | 30,100 |
| Aug 6, 2024 | 6,480.00 | 6,500.00 | 6,470.00 | 6,500.00 | 6,500.00 | 0.46% | 63,800 |
| Aug 5, 2024 | 6,470.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | -0.15% | 20,600 |
| Aug 2, 2024 | 6,480.00 | 6,490.00 | 6,470.00 | 6,480.00 | 6,480.00 | 0.15% | 88,000 |
| Aug 1, 2024 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | - | 5,000 |
| Jul 31, 2024 | 6,470.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | - | 14,700 |
| Jul 30, 2024 | 6,470.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | - | 38,000 |
| Jul 29, 2024 | 6,470.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | - | 8,900 |
| Jul 26, 2024 | 6,470.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | -0.15% | 12,200 |
| Jul 25, 2024 | 6,470.00 | 6,480.00 | 6,470.00 | 6,480.00 | 6,480.00 | 0.15% | 27,400 |
| Jul 24, 2024 | 6,470.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | - | 19,000 |
| Jul 23, 2024 | 6,480.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | -0.15% | 14,400 |
| Jul 22, 2024 | 6,470.00 | 6,480.00 | 6,470.00 | 6,480.00 | 6,480.00 | 0.15% | 31,900 |
| Jul 19, 2024 | 6,470.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | -0.15% | 34,000 |
| Jul 18, 2024 | 6,480.00 | 6,480.00 | 6,470.00 | 6,480.00 | 6,480.00 | 0.15% | 24,500 |
| Jul 17, 2024 | 6,470.00 | 6,480.00 | 6,460.00 | 6,470.00 | 6,470.00 | 0.15% | 142,100 |
| Jul 16, 2024 | 6,470.00 | 6,470.00 | 6,460.00 | 6,460.00 | 6,460.00 | - | 46,000 |
| Jul 12, 2024 | 6,470.00 | 6,490.00 | 6,460.00 | 6,460.00 | 6,460.00 | - | 862,200 |
| Jul 11, 2024 | 6,470.00 | 6,480.00 | 6,460.00 | 6,460.00 | 6,460.00 | -0.31% | 105,200 |
| Jul 10, 2024 | 6,470.00 | 6,480.00 | 6,460.00 | 6,480.00 | 6,480.00 | 0.31% | 26,300 |
| Jul 9, 2024 | 6,460.00 | 6,480.00 | 6,460.00 | 6,460.00 | 6,460.00 | - | 79,700 |
| Jul 8, 2024 | 6,470.00 | 6,480.00 | 6,460.00 | 6,460.00 | 6,460.00 | -0.46% | 38,700 |