KFC, Ltd. (3420.T) JPX

Currency In JPY

3420.T Historical Return

If you invested ¥1000 in KFC, Ltd. (3420.T) 10 years ago, it would be worth ¥1,159.35 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥989.06, while ¥1000 invested 1 year ago would be worth ¥991.75. This corresponds to total returns of 15.94%, -1.09%, -0.82%, respectively, with annualized returns of 1.49%, -0.22%, -0.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3420.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1,613	1,608	1,608	1,613	1,608	1,400
August 20, 2026	1,613	1,613	1,613	1,613	1,613	100
August 19, 2026	1,613	1,610	1,610	1,613	1,600	700
August 18, 2026	1,611	1,613	1,613	1,615	1,602	1,300
August 17, 2026	1,619	1,611	1,611	1,619	1,600	2,400
August 14, 2026	1,629	1,607	1,607	1,629	1,605	3,100
August 13, 2026	1,613	1,616	1,616	1,616	1,613	1,100
August 12, 2026	1,610	1,624	1,624	1,624	1,608	1,700
August 10, 2026	1,645	1,625	1,625	1,645	1,581	25,700
August 07, 2026	1,585	1,638	1,638	1,710	1,585	54,700
August 06, 2026	1,600	1,576	1,576	1,600	1,568	1,700
August 05, 2026	1,567	1,588	1,588	1,597	1,565	800
August 04, 2026	1,599	1,566	1,566	1,599	1,566	200
August 03, 2026	1,587	1,570	1,570	1,587	1,570	1,300
July 31, 2026	1,623	1,598	1,598	1,623	1,584	1,500
July 30, 2026	1,595	1,610	1,610	1,650	1,581	1,300
July 29, 2026	1,604	1,586	1,586	1,604	1,568	2,600
July 28, 2026	1,598	1,598	1,598	1,598	1,598	200
July 27, 2026	1,644	1,635	1,635	1,644	1,625	4,800
July 23, 2026	1,582	1,600	1,600	1,600	1,580	2,700
July 22, 2026	1,601	1,591	1,591	1,610	1,591	2,900
July 21, 2026	1,600	1,585	1,585	1,600	1,585	3,600
July 17, 2026	1,607	1,585	1,585	1,622	1,582	3,200
July 16, 2026	1,633	1,622	1,622	1,633	1,612	3,600
July 15, 2026	1,665	1,649	1,649	1,688	1,600	23,100
July 14, 2026	1,622	1,660	1,660	1,660	1,615	6,600
July 13, 2026	1,657	1,595	1,595	1,657	1,588	6,000
July 10, 2026	1,647	1,660	1,660	1,660	1,624	6,700
July 09, 2026	1,648	1,656	1,656	1,660	1,621	9,700
July 08, 2026	1,585	1,655	1,655	1,655	1,570	31,300
July 07, 2026	1,521	1,570	1,570	1,587	1,520	14,700
July 06, 2026	1,519	1,521	1,521	1,521	1,515	3,900
July 03, 2026	1,509	1,519	1,519	1,520	1,509	2,700
July 02, 2026	1,509	1,509	1,509	1,510	1,508	3,100
July 01, 2026	1,503	1,509	1,509	1,509	1,502	2,100
June 30, 2026	1,508	1,508	1,508	1,509	1,508	1,900
June 29, 2026	1,504	1,509	1,509	1,509	1,502	2,200
June 26, 2026	1,507	1,506	1,506	1,507	1,506	700
June 25, 2026	1,505	1,504	1,504	1,507	1,500	3,600
June 24, 2026	1,496	1,502	1,502	1,502	1,495	4,100
June 23, 2026	1,508	1,495	1,495	1,508	1,495	4,700
June 22, 2026	1,508	1,504	1,504	1,508	1,495	5,700
June 19, 2026	1,515	1,509	1,509	1,515	1,502	2,600
June 18, 2026	1,518	1,516	1,516	1,518	1,506	1,300
June 17, 2026	1,508	1,517	1,517	1,518	1,508	1,900
June 16, 2026	1,521	1,518	1,518	1,521	1,506	4,800
June 15, 2026	1,520	1,521	1,521	1,521	1,511	5,000
June 12, 2026	1,515	1,516	1,516	1,516	1,511	1,100
June 11, 2026	1,524	1,515	1,515	1,524	1,500	3,300
June 10, 2026	1,503	1,525	1,525	1,525	1,498	1,000
June 09, 2026	1,499	1,501	1,501	1,516	1,495	900
June 08, 2026	1,489	1,501	1,501	1,501	1,489	500
June 05, 2026	1,506	1,500	1,500	1,506	1,500	4,300
June 04, 2026	1,505	1,505	1,505	1,505	1,505	300
June 03, 2026	1,510	1,504	1,504	1,510	1,501	1,000
June 02, 2026	1,507	1,514	1,514	1,515	1,501	1,300
June 01, 2026	1,500	1,512	1,512	1,512	1,500	4,500
May 29, 2026	1,542	1,505	1,505	1,542	1,500	9,100
May 28, 2026	1,525	1,527	1,527	1,527	1,513	1,700
May 27, 2026	1,532	1,525	1,525	1,532	1,501	3,500