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 ¥1,001.91 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥922.5, while ¥1000 invested 1 year ago would be worth ¥975.47. This corresponds to total returns of 0.19%, -7.75%, -2.45%, respectively, with annualized returns of 0.02%, -1.6%, -2.45%.

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
November 11, 2026	1,480	1,480	1,480	1,485	1,479	2,900
November 10, 2026	1,498	1,480	1,480	1,502	1,472	14,700
November 09, 2026	1,485	1,486	1,486	1,500	1,482	4,400
November 06, 2026	1,490	1,480	1,480	1,495	1,471	15,800
November 05, 2026	1,504	1,500	1,500	1,526	1,494	24,400
November 04, 2026	1,517	1,504	1,504	1,529	1,499	13,800
November 02, 2026	1,520	1,517	1,517	1,522	1,517	2,200
October 30, 2026	1,525	1,520	1,520	1,526	1,520	1,500
October 29, 2026	1,531	1,515	1,515	1,531	1,511	2,800
October 28, 2026	1,536	1,530	1,530	1,536	1,530	600
October 27, 2026	1,527	1,536	1,536	1,536	1,525	900
October 26, 2026	1,530	1,527	1,527	1,530	1,522	1,800
October 23, 2026	1,535	1,530	1,530	1,538	1,525	7,200
October 22, 2026	1,557	1,543	1,543	1,557	1,543	700
October 21, 2026	1,543	1,555	1,555	1,555	1,543	1,000
October 20, 2026	1,538	1,540	1,540	1,540	1,538	900
October 19, 2026	1,545	1,538	1,538	1,546	1,537	4,100
October 16, 2026	1,555	1,545	1,545	1,555	1,540	2,500
October 15, 2026	1,546	1,541	1,541	1,548	1,541	3,100
October 14, 2026	1,548	1,548	1,548	1,569	1,548	2,200
October 13, 2026	1,542	1,548	1,548	1,550	1,542	1,400
October 09, 2026	1,548	1,544	1,544	1,550	1,544	1,100
October 08, 2026	1,550	1,546	1,546	1,550	1,546	1,200
October 07, 2026	1,550	1,548	1,548	1,550	1,547	2,400
October 06, 2026	1,548	1,566	1,566	1,573	1,546	2,700
October 05, 2026	1,550	1,548	1,548	1,550	1,548	1,500
October 02, 2026	1,547	1,545	1,545	1,547	1,544	2,000
October 01, 2026	1,571	1,556	1,556	1,575	1,540	13,700
September 30, 2026	1,587	1,580	1,580	1,587	1,580	1,700
September 29, 2026	1,586	1,580	1,580	1,586	1,580	600
September 28, 2026	1,574	1,575	1,575	1,599	1,570	4,600
September 25, 2026	1,564	1,570	1,570	1,570	1,564	1,400
September 24, 2026	1,563	1,564	1,564	1,569	1,562	3,900
September 18, 2026	1,555	1,562	1,562	1,562	1,555	600
September 17, 2026	1,555	1,555	1,555	1,560	1,555	1,300
September 16, 2026	1,556	1,554	1,554	1,556	1,545	2,200
September 15, 2026	1,569	1,556	1,556	1,569	1,552	4,400
September 11, 2026	1,549	1,545	1,545	1,549	1,540	2,300
September 10, 2026	1,574	1,562	1,562	1,574	1,555	4,400
September 09, 2026	1,578	1,574	1,574	1,580	1,574	1,300
September 08, 2026	1,584	1,577	1,577	1,584	1,576	600
September 07, 2026	1,582	1,584	1,584	1,585	1,578	4,700
September 04, 2026	1,588	1,588	1,588	1,589	1,579	2,500
September 03, 2026	1,582	1,586	1,586	1,586	1,577	2,500
September 02, 2026	1,590	1,586	1,586	1,590	1,585	4,500
September 01, 2026	1,590	1,590	1,590	1,590	1,585	3,000
August 31, 2026	1,585	1,590	1,590	1,600	1,585	5,200
August 28, 2026	1,599	1,585	1,585	1,599	1,580	5,300
August 27, 2026	1,601	1,591	1,591	1,601	1,590	2,900
August 26, 2026	1,605	1,601	1,601	1,605	1,601	1,600
August 25, 2026	1,610	1,604	1,604	1,610	1,603	4,400
August 24, 2026	1,614	1,610	1,610	1,614	1,603	6,500
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