Advertisement
Advertisement
KFC, Ltd. (3420.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 1,273.00 | 1,287.00 | 1,273.00 | 1,283.00 | 1,283.00 | 4,800 |
| Feb 06, 2023 | 1,270.00 | 1,289.00 | 1,257.00 | 1,282.00 | 1,282.00 | 14,300 |
| Feb 03, 2023 | 1,250.00 | 1,274.00 | 1,235.00 | 1,251.00 | 1,251.00 | 17,600 |
| Feb 02, 2023 | 1,268.00 | 1,276.00 | 1,245.00 | 1,247.00 | 1,247.00 | 2,800 |
| Feb 01, 2023 | 1,261.00 | 1,286.00 | 1,251.00 | 1,268.00 | 1,268.00 | 9,600 |
| Jan 31, 2023 | 1,250.00 | 1,264.00 | 1,245.00 | 1,261.00 | 1,261.00 | 2,300 |
| Jan 30, 2023 | 1,228.00 | 1,242.00 | 1,223.00 | 1,242.00 | 1,242.00 | 5,800 |
| Jan 27, 2023 | 1,222.00 | 1,228.00 | 1,214.00 | 1,223.00 | 1,223.00 | 2,200 |
| Jan 26, 2023 | 1,208.00 | 1,222.00 | 1,208.00 | 1,212.00 | 1,212.00 | 6,500 |
| Jan 25, 2023 | 1,217.00 | 1,222.00 | 1,208.00 | 1,217.00 | 1,217.00 | 4,400 |
| Jan 24, 2023 | 1,205.00 | 1,221.00 | 1,205.00 | 1,217.00 | 1,217.00 | 2,500 |
| Jan 23, 2023 | 1,212.00 | 1,224.00 | 1,206.00 | 1,208.00 | 1,208.00 | 4,600 |
| Jan 20, 2023 | 1,210.00 | 1,217.00 | 1,210.00 | 1,217.00 | 1,217.00 | 600 |
| Jan 19, 2023 | 1,223.00 | 1,223.00 | 1,206.00 | 1,206.00 | 1,206.00 | 2,100 |
| Jan 18, 2023 | 1,226.00 | 1,230.00 | 1,217.00 | 1,220.00 | 1,220.00 | 3,300 |
| Jan 17, 2023 | 1,226.00 | 1,226.00 | 1,215.00 | 1,221.00 | 1,221.00 | 1,200 |
| Jan 16, 2023 | 1,217.00 | 1,219.00 | 1,202.00 | 1,218.00 | 1,218.00 | 1,700 |
| Jan 13, 2023 | 1,226.00 | 1,226.00 | 1,208.00 | 1,209.00 | 1,209.00 | 6,400 |
| Jan 12, 2023 | 1,196.00 | 1,209.00 | 1,195.00 | 1,209.00 | 1,209.00 | 1,600 |
| Jan 11, 2023 | 1,195.00 | 1,200.00 | 1,189.00 | 1,196.00 | 1,196.00 | 2,600 |
| Jan 10, 2023 | 1,197.00 | 1,210.00 | 1,188.00 | 1,189.00 | 1,189.00 | 5,400 |
| Jan 06, 2023 | 1,185.00 | 1,191.00 | 1,184.00 | 1,184.00 | 1,184.00 | 2,300 |
| Jan 05, 2023 | 1,194.00 | 1,196.00 | 1,182.00 | 1,185.00 | 1,185.00 | 3,800 |
| Jan 04, 2023 | 1,206.00 | 1,216.00 | 1,190.00 | 1,192.00 | 1,192.00 | 11,100 |
| Dec 30, 2022 | 1,220.00 | 1,229.00 | 1,197.00 | 1,205.00 | 1,205.00 | 21,200 |
| Dec 29, 2022 | 1,200.00 | 1,218.00 | 1,186.00 | 1,195.00 | 1,195.00 | 14,800 |
| Dec 28, 2022 | 1,187.00 | 1,198.00 | 1,187.00 | 1,198.00 | 1,198.00 | 5,100 |
| Dec 27, 2022 | 1,180.00 | 1,189.00 | 1,176.00 | 1,187.00 | 1,187.00 | 20,500 |
| Dec 26, 2022 | 1,181.00 | 1,193.00 | 1,180.00 | 1,182.00 | 1,182.00 | 12,600 |
| Dec 23, 2022 | 1,212.00 | 1,212.00 | 1,190.00 | 1,190.00 | 1,190.00 | 38,300 |
| Dec 22, 2022 | 1,234.00 | 1,236.00 | 1,210.00 | 1,212.00 | 1,212.00 | 28,400 |
| Dec 21, 2022 | 1,260.00 | 1,260.00 | 1,235.00 | 1,240.00 | 1,240.00 | 48,500 |
| Dec 20, 2022 | 1,275.00 | 1,275.00 | 1,266.00 | 1,266.00 | 1,266.00 | 13,100 |
| Dec 19, 2022 | 1,276.00 | 1,276.00 | 1,272.00 | 1,272.00 | 1,272.00 | 2,400 |
| Dec 16, 2022 | 1,273.00 | 1,280.00 | 1,272.00 | 1,276.00 | 1,276.00 | 5,400 |
| Dec 15, 2022 | 1,281.00 | 1,281.00 | 1,272.00 | 1,273.00 | 1,273.00 | 7,700 |
| Dec 14, 2022 | 1,271.00 | 1,281.00 | 1,271.00 | 1,281.00 | 1,281.00 | 7,300 |
| Dec 13, 2022 | 1,280.00 | 1,285.00 | 1,270.00 | 1,271.00 | 1,271.00 | 14,500 |
| Dec 12, 2022 | 1,276.00 | 1,278.00 | 1,271.00 | 1,272.00 | 1,272.00 | 7,400 |
| Dec 09, 2022 | 1,287.00 | 1,293.00 | 1,275.00 | 1,275.00 | 1,275.00 | 20,500 |
| Dec 08, 2022 | 1,287.00 | 1,288.00 | 1,283.00 | 1,287.00 | 1,287.00 | 3,500 |
| Dec 07, 2022 | 1,289.00 | 1,292.00 | 1,286.00 | 1,287.00 | 1,287.00 | 4,700 |
| Dec 06, 2022 | 1,291.00 | 1,292.00 | 1,288.00 | 1,291.00 | 1,291.00 | 7,600 |
| Dec 05, 2022 | 1,302.00 | 1,302.00 | 1,292.00 | 1,292.00 | 1,292.00 | 24,600 |
| Dec 02, 2022 | 1,305.00 | 1,314.00 | 1,301.00 | 1,302.00 | 1,302.00 | 6,500 |
| Dec 01, 2022 | 1,306.00 | 1,310.00 | 1,304.00 | 1,305.00 | 1,305.00 | 4,400 |
| Nov 30, 2022 | 1,319.00 | 1,319.00 | 1,305.00 | 1,305.00 | 1,305.00 | 8,400 |
| Nov 29, 2022 | 1,310.00 | 1,318.00 | 1,308.00 | 1,318.00 | 1,318.00 | 3,900 |
| Nov 28, 2022 | 1,316.00 | 1,320.00 | 1,310.00 | 1,311.00 | 1,311.00 | 11,600 |
| Nov 25, 2022 | 1,311.00 | 1,316.00 | 1,310.00 | 1,314.00 | 1,314.00 | 13,500 |
| Nov 24, 2022 | 1,313.00 | 1,317.00 | 1,310.00 | 1,315.00 | 1,315.00 | 11,900 |
| Nov 22, 2022 | 1,314.00 | 1,320.00 | 1,310.00 | 1,311.00 | 1,311.00 | 9,500 |
| Nov 21, 2022 | 1,304.00 | 1,314.00 | 1,302.00 | 1,314.00 | 1,314.00 | 9,100 |
| Nov 18, 2022 | 1,319.00 | 1,319.00 | 1,306.00 | 1,306.00 | 1,306.00 | 16,400 |
| Nov 17, 2022 | 1,334.00 | 1,335.00 | 1,311.00 | 1,311.00 | 1,311.00 | 8,300 |
| Nov 16, 2022 | 1,342.00 | 1,342.00 | 1,320.00 | 1,323.00 | 1,323.00 | 10,600 |
| Nov 15, 2022 | 1,358.00 | 1,358.00 | 1,333.00 | 1,343.00 | 1,343.00 | 13,700 |
| Nov 14, 2022 | 1,357.00 | 1,357.00 | 1,347.00 | 1,347.00 | 1,347.00 | 10,100 |
| Nov 11, 2022 | 1,361.00 | 1,364.00 | 1,358.00 | 1,358.00 | 1,358.00 | 14,900 |
| Nov 10, 2022 | 1,381.00 | 1,390.00 | 1,360.00 | 1,360.00 | 1,360.00 | 6,300 |
| Nov 09, 2022 | 1,380.00 | 1,390.00 | 1,378.00 | 1,381.00 | 1,381.00 | 23,900 |
| Nov 08, 2022 | 1,381.00 | 1,400.00 | 1,381.00 | 1,382.00 | 1,382.00 | 18,200 |
| Nov 07, 2022 | 1,420.00 | 1,440.00 | 1,395.00 | 1,401.00 | 1,401.00 | 45,000 |
| Nov 04, 2022 | 1,500.00 | 1,500.00 | 1,445.00 | 1,462.00 | 1,462.00 | 25,800 |
| Nov 02, 2022 | 1,501.00 | 1,510.00 | 1,501.00 | 1,510.00 | 1,510.00 | 2,300 |
| Nov 01, 2022 | 1,515.00 | 1,515.00 | 1,501.00 | 1,501.00 | 1,501.00 | 4,200 |
| Oct 31, 2022 | 1,544.00 | 1,544.00 | 1,518.00 | 1,518.00 | 1,518.00 | 3,200 |
| Oct 28, 2022 | 1,531.00 | 1,544.00 | 1,521.00 | 1,544.00 | 1,544.00 | 2,100 |
| Oct 27, 2022 | 1,516.00 | 1,532.00 | 1,514.00 | 1,532.00 | 1,532.00 | 2,200 |
| Oct 26, 2022 | 1,524.00 | 1,524.00 | 1,511.00 | 1,520.00 | 1,520.00 | 1,600 |
| Oct 25, 2022 | 1,506.00 | 1,516.00 | 1,505.00 | 1,511.00 | 1,511.00 | 3,000 |
| Oct 24, 2022 | 1,507.00 | 1,508.00 | 1,500.00 | 1,505.00 | 1,505.00 | 4,300 |
| Oct 21, 2022 | 1,518.00 | 1,519.00 | 1,508.00 | 1,508.00 | 1,508.00 | 7,600 |
| Oct 20, 2022 | 1,528.00 | 1,528.00 | 1,519.00 | 1,519.00 | 1,519.00 | 18,800 |
| Oct 19, 2022 | 1,531.00 | 1,542.00 | 1,527.00 | 1,528.00 | 1,528.00 | 8,500 |
| Oct 18, 2022 | 1,537.00 | 1,545.00 | 1,533.00 | 1,533.00 | 1,533.00 | 6,300 |
| Oct 17, 2022 | 1,541.00 | 1,551.00 | 1,539.00 | 1,539.00 | 1,539.00 | 6,000 |
| Oct 14, 2022 | 1,560.00 | 1,560.00 | 1,550.00 | 1,553.00 | 1,553.00 | 3,300 |
| Oct 13, 2022 | 1,560.00 | 1,560.00 | 1,546.00 | 1,560.00 | 1,560.00 | 4,100 |
| Oct 12, 2022 | 1,560.00 | 1,579.00 | 1,551.00 | 1,560.00 | 1,560.00 | 3,800 |
| Oct 11, 2022 | 1,550.00 | 1,635.00 | 1,547.00 | 1,560.00 | 1,560.00 | 15,300 |
| Oct 07, 2022 | 1,562.00 | 1,563.00 | 1,555.00 | 1,555.00 | 1,555.00 | 17,200 |
| Oct 06, 2022 | 1,566.00 | 1,570.00 | 1,561.00 | 1,565.00 | 1,565.00 | 12,500 |
| Oct 05, 2022 | 1,577.00 | 1,577.00 | 1,566.00 | 1,566.00 | 1,566.00 | 10,300 |
| Oct 04, 2022 | 1,571.00 | 1,579.00 | 1,569.00 | 1,578.00 | 1,578.00 | 3,100 |
| Oct 03, 2022 | 1,567.00 | 1,580.00 | 1,567.00 | 1,580.00 | 1,580.00 | 1,900 |
| Sep 30, 2022 | 1,591.00 | 1,592.00 | 1,583.00 | 1,589.00 | 1,589.00 | 5,000 |
| Sep 29, 2022 | 1,597.00 | 1,600.00 | 1,590.00 | 1,599.00 | 1,599.00 | 4,100 |
| Sep 28, 2022 | 1,600.00 | 1,602.00 | 1,593.00 | 1,600.00 | 1,600.00 | 8,400 |
| Sep 27, 2022 | 1,609.00 | 1,610.00 | 1,602.00 | 1,602.00 | 1,602.00 | 7,100 |
| Sep 26, 2022 | 1,620.00 | 1,620.00 | 1,612.00 | 1,612.00 | 1,612.00 | 4,700 |
| Sep 22, 2022 | 1,629.00 | 1,629.00 | 1,615.00 | 1,621.00 | 1,621.00 | 6,400 |
| Sep 21, 2022 | 1,628.00 | 1,628.00 | 1,625.00 | 1,625.00 | 1,625.00 | 6,800 |
| Sep 20, 2022 | 1,629.00 | 1,630.00 | 1,629.00 | 1,629.00 | 1,629.00 | 10,100 |
| Sep 16, 2022 | 1,625.00 | 1,630.00 | 1,625.00 | 1,629.00 | 1,629.00 | 11,700 |
| Sep 15, 2022 | 1,632.00 | 1,632.00 | 1,628.00 | 1,630.00 | 1,630.00 | 7,600 |
| Sep 14, 2022 | 1,631.00 | 1,634.00 | 1,626.00 | 1,632.00 | 1,632.00 | 6,900 |
| Sep 13, 2022 | 1,642.00 | 1,644.00 | 1,635.00 | 1,635.00 | 1,635.00 | 3,900 |
| Sep 12, 2022 | 1,637.00 | 1,640.00 | 1,630.00 | 1,640.00 | 1,640.00 | 14,400 |
| Sep 09, 2022 | 1,645.00 | 1,648.00 | 1,636.00 | 1,637.00 | 1,637.00 | 5,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
