Advertisement
Advertisement
U.S. markets open in 7 hours 13 minutes
Advertisement
Advertisement
Advertisement
Advertisement

KFC, Ltd. (3420.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
1,311.00-3.00 (-0.23%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sep 08, 20221,649.001,649.001,646.001,647.001,647.002,200
Sep 07, 20221,649.001,650.001,646.001,649.001,649.004,000
Sep 06, 20221,652.001,660.001,648.001,650.001,650.0011,300
Sep 05, 20221,654.001,655.001,650.001,651.001,651.005,000
Sep 02, 20221,653.001,660.001,652.001,657.001,657.003,500
Sep 01, 20221,660.001,660.001,652.001,653.001,653.00700
Aug 31, 20221,660.001,662.001,651.001,660.001,660.004,600
Aug 30, 20221,655.001,667.001,651.001,651.001,651.003,200
Aug 29, 20221,653.001,654.001,652.001,652.001,652.006,500
Aug 26, 20221,666.001,666.001,652.001,653.001,653.003,000
Aug 25, 20221,654.001,665.001,654.001,665.001,665.003,600
Aug 24, 20221,658.001,664.001,652.001,652.001,652.002,400
Aug 23, 20221,660.001,665.001,656.001,656.001,656.00800
Aug 22, 20221,660.001,665.001,660.001,661.001,661.00300
Aug 19, 20221,652.001,655.001,652.001,655.001,655.001,200
Aug 18, 20221,657.001,660.001,650.001,651.001,651.002,800
Aug 17, 20221,660.001,671.001,651.001,661.001,661.002,200
Aug 16, 20221,675.001,675.001,662.001,662.001,662.002,300
Aug 15, 20221,668.001,685.001,660.001,679.001,679.003,200
Aug 12, 20221,652.001,666.001,652.001,665.001,665.001,600
Aug 10, 20221,653.001,660.001,648.001,653.001,653.005,500
Aug 09, 20221,652.001,662.001,651.001,651.001,651.003,100
Aug 08, 20221,655.001,659.001,653.001,653.001,653.001,500
Aug 05, 20221,656.001,660.001,654.001,654.001,654.00800
Aug 04, 20221,658.001,662.001,657.001,657.001,657.001,700
Aug 03, 20221,660.001,670.001,660.001,660.001,660.001,400
Aug 02, 20221,677.001,680.001,650.001,660.001,660.009,000
Aug 01, 20221,695.001,698.001,670.001,676.001,676.003,700
Jul 29, 20221,727.001,727.001,682.001,700.001,700.005,700
Jul 28, 20221,750.001,750.001,716.001,716.001,716.002,900
Jul 27, 20221,733.001,736.001,733.001,736.001,736.00400
Jul 26, 20221,773.001,773.001,735.001,735.001,735.004,500
Jul 25, 20221,733.001,744.001,710.001,744.001,744.002,700
Jul 22, 20221,725.001,737.001,725.001,733.001,733.00600
Jul 21, 20221,718.001,730.001,718.001,723.001,723.001,100
Jul 20, 20221,729.001,734.001,718.001,718.001,718.001,200
Jul 19, 20221,737.001,741.001,718.001,718.001,718.00500
Jul 15, 20221,762.001,762.001,718.001,718.001,718.0017,400
Jul 14, 20221,755.001,780.001,750.001,771.001,771.004,700
Jul 13, 20221,725.001,755.001,725.001,754.001,754.005,300
Jul 12, 20221,715.001,725.001,702.001,725.001,725.002,500
Jul 11, 20221,691.001,715.001,691.001,715.001,715.002,100
Jul 08, 20221,677.001,700.001,677.001,690.001,690.003,800
Jul 07, 20221,671.001,692.001,671.001,675.001,675.001,300
Jul 06, 20221,689.001,690.001,670.001,671.001,671.002,200
Jul 05, 20221,686.001,696.001,686.001,690.001,690.00300
Jul 04, 20221,685.001,696.001,685.001,696.001,696.001,100
Jul 01, 20221,693.001,701.001,691.001,691.001,691.00900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement