14-day Premium Trial Subscription Try For FreeTry Free
JP¥1,525.00
+6.00 (+0.395%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥141.16 JP¥183.01 Thursday, 2nd May 2024 3420.T stock ended at JP¥1,525.00. This is 0.395% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.38% from a day low at JP¥1,521.00 to a day high of JP¥1,542.00.
90 days JP¥141.16 JP¥227.30
52 weeks JP¥84.73 JP¥227.30

Historical KFC,Ltd. prices

Date Open High Low Close Volume
May 02, 2024 JP¥1,542.00 JP¥1,542.00 JP¥1,521.00 JP¥1,525.00 2 100
May 01, 2024 JP¥1,514.00 JP¥1,538.00 JP¥1,503.00 JP¥1,519.00 4 600
Apr 30, 2024 JP¥1,534.00 JP¥1,534.00 JP¥1,483.00 JP¥1,514.00 6 000
Apr 26, 2024 JP¥1,506.00 JP¥1,538.00 JP¥1,496.00 JP¥1,515.00 3 600
Apr 25, 2024 JP¥1,518.00 JP¥1,535.00 JP¥1,508.00 JP¥1,519.00 2 200
Apr 24, 2024 JP¥1,517.00 JP¥1,523.00 JP¥1,491.00 JP¥1,518.00 17 400
Apr 23, 2024 JP¥1,520.00 JP¥1,520.00 JP¥1,503.00 JP¥1,509.00 2 100
Apr 22, 2024 JP¥1,478.00 JP¥1,520.00 JP¥1,478.00 JP¥1,507.00 6 700
Apr 19, 2024 JP¥1,520.00 JP¥1,520.00 JP¥1,471.00 JP¥1,518.00 8 700
Apr 18, 2024 JP¥1,485.00 JP¥1,547.00 JP¥1,481.00 JP¥1,540.00 11 600
Apr 17, 2024 JP¥1,560.00 JP¥1,560.00 JP¥1,431.00 JP¥1,524.00 14 300
Apr 16, 2024 JP¥1,591.00 JP¥1,591.00 JP¥1,541.00 JP¥1,559.00 6 100
Apr 15, 2024 JP¥1,590.00 JP¥1,605.00 JP¥1,590.00 JP¥1,598.00 11 400
Apr 12, 2024 JP¥1,602.00 JP¥1,602.00 JP¥1,589.00 JP¥1,590.00 4 400
Apr 11, 2024 JP¥1,593.00 JP¥1,603.00 JP¥1,585.00 JP¥1,585.00 8 100
Apr 10, 2024 JP¥1,597.00 JP¥1,597.00 JP¥1,577.00 JP¥1,592.00 5 800
Apr 09, 2024 JP¥1,600.00 JP¥1,600.00 JP¥1,573.00 JP¥1,594.00 8 700
Apr 08, 2024 JP¥1,595.00 JP¥1,606.00 JP¥1,568.00 JP¥1,590.00 13 500
Apr 05, 2024 JP¥1,550.00 JP¥1,566.00 JP¥1,521.00 JP¥1,562.00 6 400
Apr 04, 2024 JP¥1,565.00 JP¥1,577.00 JP¥1,515.00 JP¥1,553.00 7 900
Apr 03, 2024 JP¥1,531.00 JP¥1,599.00 JP¥1,510.00 JP¥1,549.00 38 600
Apr 02, 2024 JP¥1,484.00 JP¥1,500.00 JP¥1,484.00 JP¥1,498.00 2 000
Apr 01, 2024 JP¥1,497.00 JP¥1,500.00 JP¥1,484.00 JP¥1,484.00 6 300
Mar 29, 2024 JP¥1,497.00 JP¥1,500.00 JP¥1,482.00 JP¥1,499.00 4 700
Mar 28, 2024 JP¥1,498.00 JP¥1,499.00 JP¥1,475.00 JP¥1,497.00 5 800
Click to get the best stock tips daily for free!

About KFC,Ltd.

KFC, Ltd. develops, produces, and sells building construction fastening materials in Japan. The company offers post-construction anchors, and steel and various hardware products; sells earthquake-resistant materials; undertakes earthquake-resistant construction works, such as roads and rail piers; and sells poly-knitted ropes and power tools. It also sells fixing agents for lock bolts, such as dry mortar; and tunnel waterproof sheets and accessor... 3420.T Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT