Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

KFC, Ltd. (3420.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
1,283.00+1.00 (+0.08%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20231,273.001,287.001,273.001,283.001,283.004,800
Feb 06, 20231,270.001,289.001,257.001,282.001,282.0014,300
Feb 03, 20231,250.001,274.001,235.001,251.001,251.0017,600
Feb 02, 20231,268.001,276.001,245.001,247.001,247.002,800
Feb 01, 20231,261.001,286.001,251.001,268.001,268.009,600
Jan 31, 20231,250.001,264.001,245.001,261.001,261.002,300
Jan 30, 20231,228.001,242.001,223.001,242.001,242.005,800
Jan 27, 20231,222.001,228.001,214.001,223.001,223.002,200
Jan 26, 20231,208.001,222.001,208.001,212.001,212.006,500
Jan 25, 20231,217.001,222.001,208.001,217.001,217.004,400
Jan 24, 20231,205.001,221.001,205.001,217.001,217.002,500
Jan 23, 20231,212.001,224.001,206.001,208.001,208.004,600
Jan 20, 20231,210.001,217.001,210.001,217.001,217.00600
Jan 19, 20231,223.001,223.001,206.001,206.001,206.002,100
Jan 18, 20231,226.001,230.001,217.001,220.001,220.003,300
Jan 17, 20231,226.001,226.001,215.001,221.001,221.001,200
Jan 16, 20231,217.001,219.001,202.001,218.001,218.001,700
Jan 13, 20231,226.001,226.001,208.001,209.001,209.006,400
Jan 12, 20231,196.001,209.001,195.001,209.001,209.001,600
Jan 11, 20231,195.001,200.001,189.001,196.001,196.002,600
Jan 10, 20231,197.001,210.001,188.001,189.001,189.005,400
Jan 06, 20231,185.001,191.001,184.001,184.001,184.002,300
Jan 05, 20231,194.001,196.001,182.001,185.001,185.003,800
Jan 04, 20231,206.001,216.001,190.001,192.001,192.0011,100
Dec 30, 20221,220.001,229.001,197.001,205.001,205.0021,200
Dec 29, 20221,200.001,218.001,186.001,195.001,195.0014,800
Dec 28, 20221,187.001,198.001,187.001,198.001,198.005,100
Dec 27, 20221,180.001,189.001,176.001,187.001,187.0020,500
Dec 26, 20221,181.001,193.001,180.001,182.001,182.0012,600
Dec 23, 20221,212.001,212.001,190.001,190.001,190.0038,300
Dec 22, 20221,234.001,236.001,210.001,212.001,212.0028,400
Dec 21, 20221,260.001,260.001,235.001,240.001,240.0048,500
Dec 20, 20221,275.001,275.001,266.001,266.001,266.0013,100
Dec 19, 20221,276.001,276.001,272.001,272.001,272.002,400
Dec 16, 20221,273.001,280.001,272.001,276.001,276.005,400
Dec 15, 20221,281.001,281.001,272.001,273.001,273.007,700
Dec 14, 20221,271.001,281.001,271.001,281.001,281.007,300
Dec 13, 20221,280.001,285.001,270.001,271.001,271.0014,500
Dec 12, 20221,276.001,278.001,271.001,272.001,272.007,400
Dec 09, 20221,287.001,293.001,275.001,275.001,275.0020,500
Dec 08, 20221,287.001,288.001,283.001,287.001,287.003,500
Dec 07, 20221,289.001,292.001,286.001,287.001,287.004,700
Dec 06, 20221,291.001,292.001,288.001,291.001,291.007,600
Dec 05, 20221,302.001,302.001,292.001,292.001,292.0024,600
Dec 02, 20221,305.001,314.001,301.001,302.001,302.006,500
Dec 01, 20221,306.001,310.001,304.001,305.001,305.004,400
Nov 30, 20221,319.001,319.001,305.001,305.001,305.008,400
Nov 29, 20221,310.001,318.001,308.001,318.001,318.003,900
Nov 28, 20221,316.001,320.001,310.001,311.001,311.0011,600
Nov 25, 20221,311.001,316.001,310.001,314.001,314.0013,500
Nov 24, 20221,313.001,317.001,310.001,315.001,315.0011,900
Nov 22, 20221,314.001,320.001,310.001,311.001,311.009,500
Nov 21, 20221,304.001,314.001,302.001,314.001,314.009,100
Nov 18, 20221,319.001,319.001,306.001,306.001,306.0016,400
Nov 17, 20221,334.001,335.001,311.001,311.001,311.008,300
Nov 16, 20221,342.001,342.001,320.001,323.001,323.0010,600
Nov 15, 20221,358.001,358.001,333.001,343.001,343.0013,700
Nov 14, 20221,357.001,357.001,347.001,347.001,347.0010,100
Nov 11, 20221,361.001,364.001,358.001,358.001,358.0014,900
Nov 10, 20221,381.001,390.001,360.001,360.001,360.006,300
Nov 09, 20221,380.001,390.001,378.001,381.001,381.0023,900
Nov 08, 20221,381.001,400.001,381.001,382.001,382.0018,200
Nov 07, 20221,420.001,440.001,395.001,401.001,401.0045,000
Nov 04, 20221,500.001,500.001,445.001,462.001,462.0025,800
Nov 02, 20221,501.001,510.001,501.001,510.001,510.002,300
Nov 01, 20221,515.001,515.001,501.001,501.001,501.004,200
Oct 31, 20221,544.001,544.001,518.001,518.001,518.003,200
Oct 28, 20221,531.001,544.001,521.001,544.001,544.002,100
Oct 27, 20221,516.001,532.001,514.001,532.001,532.002,200
Oct 26, 20221,524.001,524.001,511.001,520.001,520.001,600
Oct 25, 20221,506.001,516.001,505.001,511.001,511.003,000
Oct 24, 20221,507.001,508.001,500.001,505.001,505.004,300
Oct 21, 20221,518.001,519.001,508.001,508.001,508.007,600
Oct 20, 20221,528.001,528.001,519.001,519.001,519.0018,800
Oct 19, 20221,531.001,542.001,527.001,528.001,528.008,500
Oct 18, 20221,537.001,545.001,533.001,533.001,533.006,300
Oct 17, 20221,541.001,551.001,539.001,539.001,539.006,000
Oct 14, 20221,560.001,560.001,550.001,553.001,553.003,300
Oct 13, 20221,560.001,560.001,546.001,560.001,560.004,100
Oct 12, 20221,560.001,579.001,551.001,560.001,560.003,800
Oct 11, 20221,550.001,635.001,547.001,560.001,560.0015,300
Oct 07, 20221,562.001,563.001,555.001,555.001,555.0017,200
Oct 06, 20221,566.001,570.001,561.001,565.001,565.0012,500
Oct 05, 20221,577.001,577.001,566.001,566.001,566.0010,300
Oct 04, 20221,571.001,579.001,569.001,578.001,578.003,100
Oct 03, 20221,567.001,580.001,567.001,580.001,580.001,900
Sep 30, 20221,591.001,592.001,583.001,589.001,589.005,000
Sep 29, 20221,597.001,600.001,590.001,599.001,599.004,100
Sep 28, 20221,600.001,602.001,593.001,600.001,600.008,400
Sep 27, 20221,609.001,610.001,602.001,602.001,602.007,100
Sep 26, 20221,620.001,620.001,612.001,612.001,612.004,700
Sep 22, 20221,629.001,629.001,615.001,621.001,621.006,400
Sep 21, 20221,628.001,628.001,625.001,625.001,625.006,800
Sep 20, 20221,629.001,630.001,629.001,629.001,629.0010,100
Sep 16, 20221,625.001,630.001,625.001,629.001,629.0011,700
Sep 15, 20221,632.001,632.001,628.001,630.001,630.007,600
Sep 14, 20221,631.001,634.001,626.001,632.001,632.006,900
Sep 13, 20221,642.001,644.001,635.001,635.001,635.003,900
Sep 12, 20221,637.001,640.001,630.001,640.001,640.0014,400
Sep 09, 20221,645.001,648.001,636.001,637.001,637.005,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement