KFC,Ltd.(JP:3420)
Â¥1,480.000.00 (0.00%)
JP:3420
KFC,Ltd. historical prices
Â¥1,480.00
At close:0.00 (0.00%)
Want to see JP:3420 full AI Analyst Report?
KFC,Ltd. (3420) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,480.00 | 1,485.00 | 1,479.00 | 1,480.00 | 1,480.00 | 0.00% | 2,900 | 0.85 |
| Nov 10, 2026 | 1,498.00 | 1,502.00 | 1,472.00 | 1,480.00 | 1,480.00 | 0.00% | 14,700 | 4.62 |
| Nov 09, 2026 | 1,485.00 | 1,500.00 | 1,482.00 | 1,486.00 | 1,486.00 | +0.41% | 4,400 | 1.40 |
| Nov 06, 2026 | 1,490.00 | 1,495.00 | 1,471.00 | 1,480.00 | 1,480.00 | -1.33% | 15,800 | 5.48 |
| Nov 05, 2026 | 1,504.00 | 1,526.00 | 1,494.00 | 1,500.00 | 1,500.00 | -0.27% | 24,400 | 8.40 |
| Nov 04, 2026 | 1,517.00 | 1,529.00 | 1,499.00 | 1,504.00 | 1,504.00 | -0.86% | 13,800 | 3.88 |
| Nov 03, 2026 | 1,517.00 | 1,522.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,520.00 | 1,522.00 | 1,517.00 | 1,517.00 | 1,517.00 | -0.20% | 2,200 | 0.62 |
| Oct 30, 2026 | 1,525.00 | 1,526.00 | 1,520.00 | 1,520.00 | 1,520.00 | +0.33% | 1,500 | 0.42 |
| Oct 29, 2026 | 1,531.00 | 1,531.00 | 1,511.00 | 1,515.00 | 1,515.00 | -0.98% | 2,800 | 0.80 |
| Oct 28, 2026 | 1,536.00 | 1,536.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.39% | 600 | 0.17 |
| Oct 27, 2026 | 1,527.00 | 1,536.00 | 1,525.00 | 1,536.00 | 1,536.00 | +0.59% | 900 | 0.25 |
| Oct 26, 2026 | 1,530.00 | 1,530.00 | 1,522.00 | 1,527.00 | 1,527.00 | -0.20% | 1,800 | 0.51 |
| Oct 23, 2026 | 1,535.00 | 1,538.00 | 1,525.00 | 1,530.00 | 1,530.00 | -0.84% | 7,200 | 2.09 |
| Oct 22, 2026 | 1,557.00 | 1,557.00 | 1,543.00 | 1,543.00 | 1,543.00 | -0.77% | 700 | 0.20 |
| Oct 21, 2026 | 1,543.00 | 1,555.00 | 1,543.00 | 1,555.00 | 1,555.00 | +0.97% | 1,000 | 0.28 |
| Oct 20, 2026 | 1,538.00 | 1,540.00 | 1,538.00 | 1,540.00 | 1,540.00 | +0.13% | 900 | 0.25 |
| Oct 19, 2026 | 1,545.00 | 1,546.00 | 1,537.00 | 1,538.00 | 1,538.00 | -0.45% | 4,100 | 1.16 |
| Oct 16, 2026 | 1,555.00 | 1,555.00 | 1,540.00 | 1,545.00 | 1,545.00 | +0.26% | 2,500 | 0.71 |
| Oct 15, 2026 | 1,546.00 | 1,548.00 | 1,541.00 | 1,541.00 | 1,541.00 | -0.45% | 3,100 | 0.89 |
| Oct 14, 2026 | 1,548.00 | 1,569.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.00% | 2,200 | 0.63 |
| Oct 13, 2026 | 1,542.00 | 1,550.00 | 1,542.00 | 1,548.00 | 1,548.00 | +0.26% | 1,400 | 0.40 |
| Oct 12, 2026 | 1,544.00 | 1,550.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,548.00 | 1,550.00 | 1,544.00 | 1,544.00 | 1,544.00 | -0.13% | 1,100 | 0.28 |
| Oct 08, 2026 | 1,550.00 | 1,550.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.13% | 1,200 | 0.29 |
| Oct 07, 2026 | 1,550.00 | 1,550.00 | 1,547.00 | 1,548.00 | 1,548.00 | -1.15% | 2,400 | 0.58 |
| Oct 06, 2026 | 1,548.00 | 1,573.00 | 1,546.00 | 1,566.00 | 1,566.00 | +1.16% | 2,700 | 0.63 |
| Oct 05, 2026 | 1,550.00 | 1,550.00 | 1,548.00 | 1,548.00 | 1,548.00 | +0.19% | 1,500 | 0.32 |
| Oct 02, 2026 | 1,547.00 | 1,547.00 | 1,544.00 | 1,545.00 | 1,545.00 | -0.71% | 2,000 | 0.41 |
| Oct 01, 2026 | 1,571.00 | 1,575.00 | 1,540.00 | 1,556.00 | 1,556.00 | -1.52% | 13,700 | 2.87 |
| Sep 30, 2026 | 1,587.00 | 1,587.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.00% | 1,700 | 0.36 |
| Sep 29, 2026 | 1,586.00 | 1,586.00 | 1,580.00 | 1,580.00 | 1,580.00 | +0.32% | 600 | 0.12 |
| Sep 28, 2026 | 1,574.00 | 1,599.00 | 1,570.00 | 1,575.00 | 1,575.00 | +0.32% | 4,600 | 0.96 |
| Sep 25, 2026 | 1,564.00 | 1,570.00 | 1,564.00 | 1,570.00 | 1,570.00 | +0.38% | 1,400 | 0.29 |
| Sep 24, 2026 | 1,563.00 | 1,569.00 | 1,562.00 | 1,564.00 | 1,564.00 | +0.13% | 3,900 | 0.82 |
| Sep 23, 2026 | 1,555.00 | 1,562.00 | 1,555.00 | 1,562.00 | 1,562.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,555.00 | 1,562.00 | 1,555.00 | 1,562.00 | 1,562.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,555.00 | 1,562.00 | 1,555.00 | 1,562.00 | 1,562.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,555.00 | 1,562.00 | 1,555.00 | 1,562.00 | 1,562.00 | +0.45% | 600 | 0.12 |
| Sep 17, 2026 | 1,555.00 | 1,560.00 | 1,555.00 | 1,555.00 | 1,555.00 | +0.06% | 1,300 | 0.26 |
| Sep 16, 2026 | 1,556.00 | 1,556.00 | 1,545.00 | 1,554.00 | 1,554.00 | -0.13% | 2,200 | 0.44 |
| Sep 15, 2026 | 1,569.00 | 1,569.00 | 1,552.00 | 1,556.00 | 1,556.00 | +0.06% | 4,400 | 0.88 |
| Sep 14, 2026 | 1,552.00 | 1,555.00 | 1,552.00 | 1,555.00 | 1,555.00 | +0.65% | 1,900 | 0.38 |
| Sep 11, 2026 | 1,549.00 | 1,549.00 | 1,540.00 | 1,545.00 | 1,545.00 | -1.09% | 2,300 | 0.46 |
| Sep 10, 2026 | 1,574.00 | 1,574.00 | 1,555.00 | 1,562.00 | 1,562.00 | -0.76% | 4,400 | 0.87 |
| Sep 09, 2026 | 1,578.00 | 1,580.00 | 1,574.00 | 1,574.00 | 1,574.00 | -0.19% | 1,300 | 0.26 |
| Sep 08, 2026 | 1,584.00 | 1,584.00 | 1,576.00 | 1,577.00 | 1,577.00 | -0.44% | 600 | 0.12 |
| Sep 07, 2026 | 1,582.00 | 1,585.00 | 1,578.00 | 1,584.00 | 1,584.00 | -0.25% | 4,700 | 0.94 |
| Sep 04, 2026 | 1,588.00 | 1,589.00 | 1,579.00 | 1,588.00 | 1,588.00 | +0.13% | 2,500 | 0.50 |
| Sep 03, 2026 | 1,582.00 | 1,586.00 | 1,577.00 | 1,586.00 | 1,586.00 | 0.00% | 2,500 | 0.50 |
