KFC,Ltd. 3420
TSE · Japan · Industrial Services
¥1,545.00-11.00 (-0.71%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,545.00 | -0.71% | ¥1,547.00 | ¥1,547.00 | ¥1,544.00 | 2.00K |
| 2026-10-01 | ¥1,556.00 | -1.52% | ¥1,571.00 | ¥1,575.00 | ¥1,540.00 | 13.70K |
| 2026-09-30 | ¥1,580.00 | 0.00% | ¥1,587.00 | ¥1,587.00 | ¥1,580.00 | 1.70K |
| 2026-09-29 | ¥1,580.00 | +0.32% | ¥1,586.00 | ¥1,586.00 | ¥1,580.00 | 600 |
| 2026-09-28 | ¥1,575.00 | +0.32% | ¥1,574.00 | ¥1,599.00 | ¥1,570.00 | 4.60K |
| 2026-09-25 | ¥1,570.00 | +0.38% | ¥1,564.00 | ¥1,570.00 | ¥1,564.00 | 1.40K |
| 2026-09-24 | ¥1,564.00 | +0.13% | ¥1,563.00 | ¥1,569.00 | ¥1,562.00 | 3.90K |
| 2026-09-18 | ¥1,562.00 | +0.45% | ¥1,555.00 | ¥1,562.00 | ¥1,555.00 | 600 |
| 2026-09-17 | ¥1,555.00 | +0.06% | ¥1,555.00 | ¥1,560.00 | ¥1,555.00 | 1.30K |
| 2026-09-16 | ¥1,554.00 | -0.13% | ¥1,556.00 | ¥1,556.00 | ¥1,545.00 | 2.20K |
| 2026-09-15 | ¥1,556.00 | +0.06% | ¥1,569.00 | ¥1,569.00 | ¥1,552.00 | 4.40K |
| 2026-09-14 | ¥1,555.00 | +0.65% | ¥1,552.00 | ¥1,555.00 | ¥1,552.00 | 1.90K |
| 2026-09-11 | ¥1,545.00 | -1.09% | ¥1,549.00 | ¥1,549.00 | ¥1,540.00 | 2.30K |
| 2026-09-10 | ¥1,562.00 | -0.76% | ¥1,574.00 | ¥1,574.00 | ¥1,555.00 | 4.40K |
| 2026-09-09 | ¥1,574.00 | -0.19% | ¥1,578.00 | ¥1,580.00 | ¥1,574.00 | 1.30K |
| 2026-09-08 | ¥1,577.00 | -0.44% | ¥1,584.00 | ¥1,584.00 | ¥1,576.00 | 600 |
| 2026-09-07 | ¥1,584.00 | -0.25% | ¥1,582.00 | ¥1,585.00 | ¥1,578.00 | 4.70K |
| 2026-09-04 | ¥1,588.00 | +0.13% | ¥1,588.00 | ¥1,589.00 | ¥1,579.00 | 2.50K |
| 2026-09-03 | ¥1,586.00 | 0.00% | ¥1,582.00 | ¥1,586.00 | ¥1,577.00 | 2.50K |
| 2026-09-02 | ¥1,586.00 | -0.25% | ¥1,590.00 | ¥1,590.00 | ¥1,585.00 | 4.50K |
| 2026-09-01 | ¥1,590.00 | 0.00% | ¥1,590.00 | ¥1,590.00 | ¥1,585.00 | 3.00K |
| 2026-08-31 | ¥1,590.00 | +0.32% | ¥1,585.00 | ¥1,600.00 | ¥1,585.00 | 5.20K |
| 2026-08-28 | ¥1,585.00 | -0.38% | ¥1,599.00 | ¥1,599.00 | ¥1,580.00 | 5.30K |
| 2026-08-27 | ¥1,591.00 | -0.62% | ¥1,601.00 | ¥1,601.00 | ¥1,590.00 | 2.90K |
| 2026-08-26 | ¥1,601.00 | -0.19% | ¥1,605.00 | ¥1,605.00 | ¥1,601.00 | 1.60K |
| 2026-08-25 | ¥1,604.00 | -0.37% | ¥1,610.00 | ¥1,610.00 | ¥1,603.00 | 4.40K |
| 2026-08-24 | ¥1,610.00 | +0.12% | ¥1,614.00 | ¥1,614.00 | ¥1,603.00 | 6.50K |
| 2026-08-21 | ¥1,608.00 | -0.31% | ¥1,613.00 | ¥1,613.00 | ¥1,608.00 | 1.40K |
| 2026-08-20 | ¥1,613.00 | +0.19% | ¥1,613.00 | ¥1,613.00 | ¥1,613.00 | 100 |
| 2026-08-19 | ¥1,610.00 | -0.19% | ¥1,613.00 | ¥1,613.00 | ¥1,600.00 | 700 |
| 2026-08-18 | ¥1,613.00 | +0.12% | ¥1,611.00 | ¥1,615.00 | ¥1,602.00 | 1.30K |
| 2026-08-17 | ¥1,611.00 | +0.25% | ¥1,619.00 | ¥1,619.00 | ¥1,600.00 | 2.40K |
| 2026-08-14 | ¥1,607.00 | -0.56% | ¥1,629.00 | ¥1,629.00 | ¥1,605.00 | 3.10K |
| 2026-08-13 | ¥1,616.00 | -0.49% | ¥1,613.00 | ¥1,616.00 | ¥1,613.00 | 1.10K |
| 2026-08-12 | ¥1,624.00 | -0.06% | ¥1,610.00 | ¥1,624.00 | ¥1,608.00 | 1.70K |
| 2026-08-10 | ¥1,625.00 | -0.79% | ¥1,645.00 | ¥1,645.00 | ¥1,581.00 | 25.70K |
| 2026-08-07 | ¥1,638.00 | +3.93% | ¥1,585.00 | ¥1,710.00 | ¥1,585.00 | 54.70K |
| 2026-08-06 | ¥1,576.00 | -0.76% | ¥1,600.00 | ¥1,600.00 | ¥1,568.00 | 1.70K |
| 2026-08-05 | ¥1,588.00 | +1.40% | ¥1,567.00 | ¥1,597.00 | ¥1,565.00 | 800 |
| 2026-08-04 | ¥1,566.00 | -0.25% | ¥1,599.00 | ¥1,599.00 | ¥1,566.00 | 200 |
| 2026-08-03 | ¥1,570.00 | -1.75% | ¥1,587.00 | ¥1,587.00 | ¥1,570.00 | 1.30K |
| 2026-07-31 | ¥1,598.00 | -0.75% | ¥1,623.00 | ¥1,623.00 | ¥1,584.00 | 1.50K |
| 2026-07-30 | ¥1,610.00 | +1.51% | ¥1,595.00 | ¥1,650.00 | ¥1,581.00 | 1.30K |
| 2026-07-29 | ¥1,586.00 | -0.75% | ¥1,604.00 | ¥1,604.00 | ¥1,568.00 | 2.60K |
| 2026-07-28 | ¥1,598.00 | -2.26% | ¥1,598.00 | ¥1,598.00 | ¥1,598.00 | 200 |
| 2026-07-27 | ¥1,635.00 | +0.93% | ¥1,644.00 | ¥1,644.00 | ¥1,625.00 | 4.80K |
| 2026-07-24 | ¥1,620.00 | +1.25% | ¥1,591.00 | ¥1,620.00 | ¥1,573.00 | 1.70K |
| 2026-07-23 | ¥1,600.00 | +0.57% | ¥1,582.00 | ¥1,600.00 | ¥1,580.00 | 2.70K |
| 2026-07-22 | ¥1,591.00 | +0.38% | ¥1,601.00 | ¥1,610.00 | ¥1,591.00 | 2.90K |
| 2026-07-21 | ¥1,585.00 | 0.00% | ¥1,600.00 | ¥1,600.00 | ¥1,585.00 | 3.60K |
| 2026-07-17 | ¥1,585.00 | -2.28% | ¥1,607.00 | ¥1,622.00 | ¥1,582.00 | 3.20K |
| 2026-07-16 | ¥1,622.00 | -1.64% | ¥1,633.00 | ¥1,633.00 | ¥1,612.00 | 3.60K |
| 2026-07-15 | ¥1,649.00 | -0.66% | ¥1,665.00 | ¥1,688.00 | ¥1,600.00 | 23.10K |
| 2026-07-14 | ¥1,660.00 | +4.08% | ¥1,622.00 | ¥1,660.00 | ¥1,615.00 | 6.60K |
| 2026-07-13 | ¥1,595.00 | -3.92% | ¥1,657.00 | ¥1,657.00 | ¥1,588.00 | 6.00K |
| 2026-07-10 | ¥1,660.00 | +0.24% | ¥1,647.00 | ¥1,660.00 | ¥1,624.00 | 6.70K |
| 2026-07-09 | ¥1,656.00 | +0.06% | ¥1,648.00 | ¥1,660.00 | ¥1,621.00 | 9.70K |
| 2026-07-08 | ¥1,655.00 | +5.41% | ¥1,585.00 | ¥1,655.00 | ¥1,570.00 | 31.30K |
| 2026-07-07 | ¥1,570.00 | +3.22% | ¥1,521.00 | ¥1,587.00 | ¥1,520.00 | 14.70K |
| 2026-07-06 | ¥1,521.00 | +0.13% | ¥1,519.00 | ¥1,521.00 | ¥1,515.00 | 3.90K |
| 2026-07-03 | ¥1,519.00 | +0.66% | ¥1,509.00 | ¥1,520.00 | ¥1,509.00 | 2.70K |
| 2026-07-02 | ¥1,509.00 | 0.00% | ¥1,509.00 | ¥1,510.00 | ¥1,508.00 | 3.10K |
| 2026-07-01 | ¥1,509.00 | +0.07% | ¥1,503.00 | ¥1,509.00 | ¥1,502.00 | 2.10K |
| 2026-06-30 | ¥1,508.00 | -0.07% | ¥1,508.00 | ¥1,509.00 | ¥1,508.00 | 1.90K |
| 2026-06-29 | ¥1,509.00 | +0.20% | ¥1,504.00 | ¥1,509.00 | ¥1,502.00 | 2.20K |
| 2026-06-26 | ¥1,506.00 | +0.13% | ¥1,507.00 | ¥1,507.00 | ¥1,506.00 | 700 |
| 2026-06-25 | ¥1,504.00 | +0.13% | ¥1,505.00 | ¥1,507.00 | ¥1,500.00 | 3.60K |
| 2026-06-24 | ¥1,502.00 | +0.47% | ¥1,496.00 | ¥1,502.00 | ¥1,495.00 | 4.10K |
| 2026-06-23 | ¥1,495.00 | -0.60% | ¥1,508.00 | ¥1,508.00 | ¥1,495.00 | 4.70K |
| 2026-06-22 | ¥1,504.00 | -0.33% | ¥1,508.00 | ¥1,508.00 | ¥1,495.00 | 5.70K |
| 2026-06-19 | ¥1,509.00 | -0.46% | ¥1,515.00 | ¥1,515.00 | ¥1,502.00 | 2.60K |
| 2026-06-18 | ¥1,516.00 | -0.07% | ¥1,518.00 | ¥1,518.00 | ¥1,506.00 | 1.30K |
| 2026-06-17 | ¥1,517.00 | -0.07% | ¥1,508.00 | ¥1,518.00 | ¥1,508.00 | 1.90K |
| 2026-06-16 | ¥1,518.00 | -0.20% | ¥1,521.00 | ¥1,521.00 | ¥1,506.00 | 4.80K |
| 2026-06-15 | ¥1,521.00 | +0.33% | ¥1,520.00 | ¥1,521.00 | ¥1,511.00 | 5.00K |
| 2026-06-12 | ¥1,516.00 | +0.07% | ¥1,515.00 | ¥1,516.00 | ¥1,511.00 | 1.10K |
| 2026-06-11 | ¥1,515.00 | -0.66% | ¥1,524.00 | ¥1,524.00 | ¥1,500.00 | 3.30K |
| 2026-06-10 | ¥1,525.00 | +1.60% | ¥1,503.00 | ¥1,525.00 | ¥1,498.00 | 1.00K |
| 2026-06-09 | ¥1,501.00 | 0.00% | ¥1,499.00 | ¥1,516.00 | ¥1,495.00 | 900 |
| 2026-06-08 | ¥1,501.00 | +0.07% | ¥1,489.00 | ¥1,501.00 | ¥1,489.00 | 500 |
| 2026-06-05 | ¥1,500.00 | -0.33% | ¥1,506.00 | ¥1,506.00 | ¥1,500.00 | 4.30K |
| 2026-06-04 | ¥1,505.00 | +0.07% | ¥1,505.00 | ¥1,505.00 | ¥1,505.00 | 300 |
| 2026-06-03 | ¥1,504.00 | -0.66% | ¥1,510.00 | ¥1,510.00 | ¥1,501.00 | 1.00K |
| 2026-06-02 | ¥1,514.00 | +0.13% | ¥1,507.00 | ¥1,515.00 | ¥1,501.00 | 1.30K |
| 2026-06-01 | ¥1,512.00 | +0.47% | ¥1,500.00 | ¥1,512.00 | ¥1,500.00 | 4.50K |
| 2026-05-29 | ¥1,505.00 | -1.44% | ¥1,542.00 | ¥1,542.00 | ¥1,500.00 | 9.10K |
| 2026-05-28 | ¥1,527.00 | +0.13% | ¥1,525.00 | ¥1,527.00 | ¥1,513.00 | 1.70K |
| 2026-05-27 | ¥1,525.00 | +1.60% | ¥1,532.00 | ¥1,532.00 | ¥1,501.00 | 3.50K |
| 2026-05-26 | ¥1,501.00 | -0.92% | ¥1,515.00 | ¥1,515.00 | ¥1,501.00 | 8.50K |
| 2026-05-25 | ¥1,515.00 | -0.39% | ¥1,522.00 | ¥1,525.00 | ¥1,515.00 | 1.80K |