KFC Ltd (TYO:3420)
Japan
· Delayed Price · Currency is JPY 1,529.00
0.00 (0.00%)
Apr 30, 2026, 9:14 AM JST
KFC Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 800 |
| 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 | -2.17% | 5,400 |
| Mar 27, 2026 | 1,594.00 | 1,610.00 | 1,589.00 | 1,610.00 | 1,550.00 | 0.37% | 4,800 |
| Mar 26, 2026 | 1,627.00 | 1,635.00 | 1,591.00 | 1,604.00 | 1,544.22 | -1.41% | 3,600 |
| Mar 25, 2026 | 1,581.00 | 1,627.00 | 1,581.00 | 1,627.00 | 1,566.37 | 3.50% | 4,200 |
| Mar 24, 2026 | 1,574.00 | 1,574.00 | 1,572.00 | 1,572.00 | 1,513.42 | 0.77% | 2,200 |
| Mar 23, 2026 | 1,583.00 | 1,583.00 | 1,554.00 | 1,560.00 | 1,501.86 | -1.95% | 12,500 |
| Mar 19, 2026 | 1,612.00 | 1,612.00 | 1,591.00 | 1,591.00 | 1,531.71 | -3.16% | 2,400 |
| Mar 18, 2026 | 1,613.00 | 1,643.00 | 1,613.00 | 1,643.00 | 1,581.77 | 2.50% | 1,400 |
| Mar 17, 2026 | 1,608.00 | 1,627.00 | 1,600.00 | 1,603.00 | 1,543.26 | -0.56% | 2,200 |
| Mar 16, 2026 | 1,602.00 | 1,618.00 | 1,602.00 | 1,612.00 | 1,551.93 | -0.80% | 4,400 |
| Mar 13, 2026 | 1,619.00 | 1,634.00 | 1,594.00 | 1,625.00 | 1,564.44 | 0.12% | 5,100 |
| Mar 12, 2026 | 1,647.00 | 1,647.00 | 1,623.00 | 1,623.00 | 1,562.52 | -1.46% | 2,000 |
| Mar 11, 2026 | 1,622.00 | 1,647.00 | 1,615.00 | 1,647.00 | 1,585.62 | 2.30% | 3,600 |
| Mar 10, 2026 | 1,623.00 | 1,650.00 | 1,570.00 | 1,610.00 | 1,550.00 | 0.31% | 23,000 |
| Mar 9, 2026 | 1,600.00 | 1,613.00 | 1,574.00 | 1,605.00 | 1,545.19 | -0.93% | 16,100 |
| Mar 6, 2026 | 1,615.00 | 1,681.00 | 1,605.00 | 1,620.00 | 1,559.63 | 0.31% | 7,600 |
| Mar 5, 2026 | 1,583.00 | 1,638.00 | 1,583.00 | 1,615.00 | 1,554.81 | 0.94% | 8,900 |
| Mar 4, 2026 | 1,630.00 | 1,638.00 | 1,600.00 | 1,600.00 | 1,540.37 | -1.96% | 12,100 |
| Mar 3, 2026 | 1,681.00 | 1,683.00 | 1,632.00 | 1,632.00 | 1,571.18 | -3.55% | 5,500 |
| Mar 2, 2026 | 1,711.00 | 1,720.00 | 1,690.00 | 1,692.00 | 1,628.94 | -1.86% | 14,000 |
| Feb 27, 2026 | 1,692.00 | 1,724.00 | 1,680.00 | 1,724.00 | 1,659.75 | 2.50% | 9,500 |
| Feb 26, 2026 | 1,683.00 | 1,688.00 | 1,670.00 | 1,682.00 | 1,619.32 | 1.26% | 7,200 |
| Feb 25, 2026 | 1,655.00 | 1,686.00 | 1,651.00 | 1,661.00 | 1,599.10 | 0.73% | 21,800 |
| Feb 24, 2026 | 1,647.00 | 1,654.00 | 1,630.00 | 1,649.00 | 1,587.55 | 1.10% | 4,100 |
| Feb 20, 2026 | 1,636.00 | 1,650.00 | 1,610.00 | 1,631.00 | 1,570.22 | -0.31% | 2,600 |
| Feb 19, 2026 | 1,613.00 | 1,641.00 | 1,610.00 | 1,636.00 | 1,575.03 | 1.93% | 5,200 |
| Feb 18, 2026 | 1,593.00 | 1,615.00 | 1,590.00 | 1,605.00 | 1,545.19 | 0.75% | 4,300 |
| Feb 17, 2026 | 1,601.00 | 1,602.00 | 1,593.00 | 1,593.00 | 1,533.63 | -0.50% | 3,100 |
| Feb 16, 2026 | 1,607.00 | 1,610.00 | 1,582.00 | 1,601.00 | 1,541.34 | -0.31% | 5,400 |
| Feb 13, 2026 | 1,627.00 | 1,627.00 | 1,605.00 | 1,606.00 | 1,546.15 | -0.99% | 4,100 |
| Feb 12, 2026 | 1,641.00 | 1,641.00 | 1,615.00 | 1,622.00 | 1,561.55 | - | 3,000 |
| Feb 10, 2026 | 1,625.00 | 1,625.00 | 1,603.00 | 1,622.00 | 1,561.55 | 0.62% | 3,000 |
| Feb 9, 2026 | 1,603.00 | 1,612.00 | 1,600.00 | 1,612.00 | 1,551.93 | 1.19% | 5,000 |
| Feb 6, 2026 | 1,602.00 | 1,633.00 | 1,580.00 | 1,593.00 | 1,533.63 | -0.56% | 14,300 |
| Feb 5, 2026 | 1,599.00 | 1,618.00 | 1,598.00 | 1,602.00 | 1,542.30 | 0.69% | 3,300 |
| Feb 4, 2026 | 1,616.00 | 1,625.00 | 1,589.00 | 1,591.00 | 1,531.71 | -2.39% | 8,400 |
| Feb 3, 2026 | 1,618.00 | 1,636.00 | 1,615.00 | 1,630.00 | 1,569.25 | 0.87% | 2,300 |
| Feb 2, 2026 | 1,606.00 | 1,661.00 | 1,599.00 | 1,616.00 | 1,555.78 | 1.57% | 3,800 |
| Jan 30, 2026 | 1,620.00 | 1,620.00 | 1,591.00 | 1,591.00 | 1,531.71 | -1.30% | 9,600 |
| Jan 29, 2026 | 1,638.00 | 1,638.00 | 1,608.00 | 1,612.00 | 1,551.93 | -0.80% | 2,400 |
| Jan 28, 2026 | 1,607.00 | 1,642.00 | 1,607.00 | 1,625.00 | 1,564.44 | -0.06% | 4,800 |
| Jan 27, 2026 | 1,633.00 | 1,633.00 | 1,607.00 | 1,626.00 | 1,565.40 | 0.25% | 2,300 |
| Jan 26, 2026 | 1,627.00 | 1,630.00 | 1,607.00 | 1,622.00 | 1,561.55 | -0.73% | 6,000 |
| Jan 23, 2026 | 1,649.00 | 1,649.00 | 1,621.00 | 1,634.00 | 1,573.11 | -0.37% | 5,600 |
| Jan 22, 2026 | 1,639.00 | 1,640.00 | 1,605.00 | 1,640.00 | 1,578.88 | 1.17% | 8,100 |
| Jan 21, 2026 | 1,627.00 | 1,627.00 | 1,595.00 | 1,621.00 | 1,560.59 | -0.61% | 7,300 |
| Jan 20, 2026 | 1,658.00 | 1,658.00 | 1,627.00 | 1,631.00 | 1,570.22 | -1.33% | 6,000 |
| Jan 19, 2026 | 1,652.00 | 1,653.00 | 1,600.00 | 1,653.00 | 1,591.40 | 0.24% | 10,100 |
| Jan 16, 2026 | 1,598.00 | 1,705.00 | 1,595.00 | 1,649.00 | 1,587.55 | 3.45% | 67,300 |
| Jan 15, 2026 | 1,580.00 | 1,594.00 | 1,563.00 | 1,594.00 | 1,534.60 | 1.92% | 14,100 |
| Jan 14, 2026 | 1,554.00 | 1,567.00 | 1,549.00 | 1,564.00 | 1,505.71 | 1.23% | 16,000 |
| Jan 13, 2026 | 1,565.00 | 1,565.00 | 1,545.00 | 1,545.00 | 1,487.42 | -0.90% | 24,300 |
| Jan 9, 2026 | 1,564.00 | 1,564.00 | 1,556.00 | 1,559.00 | 1,500.90 | -0.26% | 3,300 |
| Jan 8, 2026 | 1,565.00 | 1,570.00 | 1,561.00 | 1,563.00 | 1,504.75 | -0.13% | 13,300 |
| Jan 7, 2026 | 1,568.00 | 1,568.00 | 1,561.00 | 1,565.00 | 1,506.68 | 0.19% | 6,100 |
| Jan 6, 2026 | 1,563.00 | 1,575.00 | 1,556.00 | 1,562.00 | 1,503.79 | -0.32% | 8,200 |
| Jan 5, 2026 | 1,575.00 | 1,576.00 | 1,558.00 | 1,567.00 | 1,508.60 | - | 2,300 |
| Dec 30, 2025 | 1,574.00 | 1,574.00 | 1,556.00 | 1,567.00 | 1,508.60 | 0.71% | 4,000 |
| Dec 29, 2025 | 1,532.00 | 1,556.00 | 1,532.00 | 1,556.00 | 1,498.01 | 1.70% | 6,400 |
| Dec 26, 2025 | 1,536.00 | 1,540.00 | 1,526.00 | 1,530.00 | 1,472.98 | -0.07% | 2,600 |
| Dec 25, 2025 | 1,535.00 | 1,535.00 | 1,504.00 | 1,531.00 | 1,473.94 | - | 4,200 |
| Dec 24, 2025 | 1,535.00 | 1,540.00 | 1,525.00 | 1,531.00 | 1,473.94 | 0.33% | 7,300 |
| Dec 23, 2025 | 1,524.00 | 1,531.00 | 1,524.00 | 1,526.00 | 1,469.13 | 0.13% | 5,200 |
| Dec 22, 2025 | 1,530.00 | 1,530.00 | 1,500.00 | 1,524.00 | 1,467.20 | -0.39% | 12,200 |
| Dec 19, 2025 | 1,523.00 | 1,539.00 | 1,520.00 | 1,530.00 | 1,472.98 | 0.46% | 6,500 |
| Dec 18, 2025 | 1,504.00 | 1,524.00 | 1,495.00 | 1,523.00 | 1,466.24 | 1.87% | 13,000 |
| Dec 17, 2025 | 1,484.00 | 1,505.00 | 1,484.00 | 1,495.00 | 1,439.29 | 0.74% | 4,400 |
| Dec 16, 2025 | 1,515.00 | 1,515.00 | 1,470.00 | 1,484.00 | 1,428.70 | -2.05% | 15,900 |
| Dec 15, 2025 | 1,514.00 | 1,516.00 | 1,502.00 | 1,515.00 | 1,458.54 | -0.13% | 10,100 |
| Dec 12, 2025 | 1,528.00 | 1,528.00 | 1,501.00 | 1,517.00 | 1,460.47 | -0.46% | 13,800 |
| Dec 11, 2025 | 1,540.00 | 1,541.00 | 1,524.00 | 1,524.00 | 1,467.20 | -0.59% | 11,100 |
| Dec 10, 2025 | 1,535.00 | 1,535.00 | 1,529.00 | 1,533.00 | 1,475.87 | -0.20% | 1,700 |
| Dec 9, 2025 | 1,537.00 | 1,544.00 | 1,530.00 | 1,536.00 | 1,478.76 | -0.19% | 9,600 |
| Dec 8, 2025 | 1,533.00 | 1,541.00 | 1,533.00 | 1,539.00 | 1,481.65 | 0.39% | 2,700 |
| Dec 5, 2025 | 1,540.00 | 1,540.00 | 1,533.00 | 1,533.00 | 1,475.87 | -0.45% | 900 |
| Dec 4, 2025 | 1,535.00 | 1,543.00 | 1,530.00 | 1,540.00 | 1,482.61 | - | 1,100 |
| Dec 3, 2025 | 1,552.00 | 1,552.00 | 1,540.00 | 1,540.00 | 1,482.61 | -0.45% | 1,000 |
| Dec 2, 2025 | 1,544.00 | 1,554.00 | 1,523.00 | 1,547.00 | 1,489.35 | -0.26% | 1,600 |
| Dec 1, 2025 | 1,557.00 | 1,557.00 | 1,543.00 | 1,551.00 | 1,493.20 | -0.39% | 1,600 |