KFC, Ltd. (3420.T) JPX

1,504.00

-10(-0.66%)

Updated at June 03 03:14PM

Currency In JPY

3420.T Historical Return

If you invested ¥1000 in KFC, Ltd. (3420.T) 10 years ago, it would be worth ¥1,190.22 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,015.89, while ¥1000 invested 1 year ago would be worth ¥1,120.78. This corresponds to total returns of 19.02%, 1.59%, 12.08%, respectively, with annualized returns of 1.76%, 0.32%, 12.08%.

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
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
May 26, 2026	1,515	1,501	1,501	1,515	1,501	8,500
May 25, 2026	1,522	1,515	1,515	1,525	1,515	1,800
May 22, 2026	1,535	1,521	1,521	1,535	1,519	1,100
May 21, 2026	1,565	1,541	1,541	1,565	1,525	700
May 20, 2026	1,537	1,549	1,549	1,550	1,501	3,400
May 19, 2026	1,551	1,537	1,537	1,551	1,537	1,900
May 18, 2026	1,561	1,550	1,550	1,561	1,550	600
May 15, 2026	1,562	1,572	1,572	1,584	1,560	4,300
May 14, 2026	1,504	1,539	1,539	1,542	1,503	5,100
May 13, 2026	1,538	1,515	1,515	1,538	1,503	11,600
May 12, 2026	1,550	1,513	1,513	1,562	1,513	3,200
May 11, 2026	1,530	1,523	1,523	1,540	1,512	3,200
May 08, 2026	1,517	1,524	1,524	1,524	1,510	4,600
May 07, 2026	1,517	1,517	1,517	1,526	1,511	2,100
May 01, 2026	1,507	1,515	1,515	1,525	1,507	2,100
April 30, 2026	1,529	1,515	1,515	1,529	1,505	3,900
April 28, 2026	1,520	1,529	1,529	1,529	1,515	1,400
April 27, 2026	1,560	1,520	1,520	1,560	1,520	4,700
April 24, 2026	1,517	1,535	1,535	1,535	1,517	4,600
April 23, 2026	1,535	1,512	1,512	1,535	1,511	5,900
April 22, 2026	1,536	1,535	1,535	1,536	1,530	1,900
April 21, 2026	1,538	1,542	1,542	1,542	1,538	5,100
April 20, 2026	1,524	1,539	1,539	1,546	1,524	1,800
April 17, 2026	1,545	1,528	1,528	1,545	1,525	1,000
April 16, 2026	1,548	1,547	1,547	1,554	1,547	1,600
April 15, 2026	1,553	1,546	1,546	1,553	1,536	3,100
April 14, 2026	1,559	1,538	1,538	1,559	1,536	5,500
April 13, 2026	1,555	1,554	1,554	1,565	1,553	1,000
April 10, 2026	1,581	1,555	1,555	1,581	1,555	2,500
April 09, 2026	1,586	1,577	1,577	1,586	1,577	1,100
April 08, 2026	1,580	1,585	1,585	1,597	1,570	5,200
April 07, 2026	1,580	1,579	1,579	1,583	1,566	1,500
April 06, 2026	1,545	1,570	1,570	1,572	1,545	1,900
April 03, 2026	1,550	1,554	1,554	1,575	1,550	1,600
April 02, 2026	1,565	1,550	1,550	1,565	1,550	1,800
April 01, 2026	1,560	1,568	1,568	1,586	1,560	900
March 31, 2026	1,581	1,560	1,560	1,596	1,560	2,000
March 30, 2026	1,562	1,575	1,575	1,581	1,557	5,400
March 27, 2026	1,594	1,610	1,550	1,610	1,589	4,800
March 26, 2026	1,627	1,604	1,544.22	1,635	1,591	3,600
March 25, 2026	1,581	1,627	1,566.37	1,627	1,581	4,200
March 24, 2026	1,574	1,572	1,513.42	1,574	1,572	2,200
March 23, 2026	1,583	1,560	1,501.86	1,583	1,554	12,400
March 19, 2026	1,612	1,591	1,531.71	1,612	1,591	2,400
March 18, 2026	1,613	1,643	1,581.77	1,643	1,613	1,400
March 17, 2026	1,608	1,603	1,543.26	1,627	1,600	2,200
March 16, 2026	1,602	1,612	1,551.93	1,618	1,602	4,400
March 13, 2026	1,619	1,625	1,564.44	1,634	1,594	5,100
March 12, 2026	1,647	1,623	1,562.52	1,647	1,623	2,000
March 11, 2026	1,622	1,647	1,585.62	1,647	1,615	3,600
March 10, 2026	1,623	1,649	1,550	1,649	1,615	4,100
March 09, 2026	1,600	1,605	1,545.19	1,613	1,574	16,100
March 06, 2026	1,615	1,620	1,559.63	1,681	1,605	7,600
March 05, 2026	1,583	1,615	1,554.81	1,638	1,583	8,900
March 04, 2026	1,630	1,600	1,540.37	1,638	1,600	11,600