KFC LTD (JAPAN) - Price History
Monthly price history for 3420.T (KFC LTD (JAPAN))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,484 | ¥1,484 |
| April 2024 | ¥1,514 | ¥1,514 |
| March 2024 | ¥1,500 | ¥1,500 |
| February 2024 | ¥1,484 | ¥1,535 |
| January 2024 | ¥1,505 | ¥1,556 |
| December 2023 | ¥1,320 | ¥1,365 |
| November 2023 | ¥1,310 | ¥1,355 |
| October 2023 | ¥1,251 | ¥1,294 |
| September 2023 | ¥1,271 | ¥1,315 |
| August 2023 | ¥1,276 | ¥1,320 |
| July 2023 | ¥1,319 | ¥1,364 |
| June 2023 | ¥1,276 | ¥1,320 |
| May 2023 | ¥1,246 | ¥1,289 |
| April 2023 | ¥1,272 | ¥1,316 |
| March 2023 | ¥1,244 | ¥1,287 |
| February 2023 | ¥1,210 | ¥1,302 |
| January 2023 | ¥1,172 | ¥1,261 |
| December 2022 | ¥1,120 | ¥1,205 |
| November 2022 | ¥1,213 | ¥1,305 |
| October 2022 | ¥1,411 | ¥1,518 |
| September 2022 | ¥1,477 | ¥1,589 |
| August 2022 | ¥1,543 | ¥1,660 |
| July 2022 | ¥1,580 | ¥1,700 |
| June 2022 | ¥1,580 | ¥1,700 |
| May 2022 | ¥1,547 | ¥1,664 |
| April 2022 | ¥1,593 | ¥1,714 |
| March 2022 | ¥1,692 | ¥1,821 |
| February 2022 | ¥1,603 | ¥1,792 |
| January 2022 | ¥1,589 | ¥1,777 |
| December 2021 | ¥1,628 | ¥1,820 |
| November 2021 | ¥1,631 | ¥1,823 |
| October 2021 | ¥1,787 | ¥1,998 |
| September 2021 | ¥1,758 | ¥1,965 |
| August 2021 | ¥1,795 | ¥2,007 |
| July 2021 | ¥1,717 | ¥1,920 |
| June 2021 | ¥1,655 | ¥1,850 |
| May 2021 | ¥1,608 | ¥1,798 |
| April 2021 | ¥1,836 | ¥2,053 |
| March 2021 | ¥1,878 | ¥2,100 |
| February 2021 | ¥1,834 | ¥2,120 |
| January 2021 | ¥1,860 | ¥2,150 |
| December 2020 | ¥1,783 | ¥2,061 |
| November 2020 | ¥1,757 | ¥2,030 |
| October 2020 | ¥1,769 | ¥2,044 |
| September 2020 | ¥1,938 | ¥2,240 |
| August 2020 | ¥1,846 | ¥2,133 |
| July 2020 | ¥1,771 | ¥2,047 |
| June 2020 | ¥1,851 | ¥2,139 |
| May 2020 | ¥1,719 | ¥1,987 |
| April 2020 | ¥1,402 | ¥1,620 |
| March 2020 | ¥1,454 | ¥1,680 |
| February 2020 | ¥1,518 | ¥1,827 |
| January 2020 | ¥1,723 | ¥2,074 |
| December 2019 | ¥1,790 | ¥2,155 |
| November 2019 | ¥1,578 | ¥1,900 |
| October 2019 | ¥1,622 | ¥1,953 |
| September 2019 | ¥1,536 | ¥1,849 |
| August 2019 | ¥1,420 | ¥1,710 |
| July 2019 | ¥1,412 | ¥1,700 |
| June 2019 | ¥1,439 | ¥1,733 |
| May 2019 | ¥1,299 | ¥1,564 |
| April 2019 | ¥1,371 | ¥1,650 |
| March 2019 | ¥1,412 | ¥1,700 |
| February 2019 | ¥1,451 | ¥1,800 |
| January 2019 | ¥1,515 | ¥1,879 |
| December 2018 | ¥1,440 | ¥1,786 |
| November 2018 | ¥1,688 | ¥2,094 |
| October 2018 | ¥1,682 | ¥2,086 |
| September 2018 | ¥1,787 | ¥2,217 |
| August 2018 | ¥1,817 | ¥2,254 |
| July 2018 | ¥1,935 | ¥2,400 |
| June 2018 | ¥1,975 | ¥2,450 |
| May 2018 | ¥1,923 | ¥2,385 |
| April 2018 | ¥1,741 | ¥2,159 |
| March 2018 | ¥1,675 | ¥2,077 |
| February 2018 | ¥1,641 | ¥2,040 |
| January 2018 | ¥1,715 | ¥2,133 |
| December 2017 | ¥1,673 | ¥2,080 |
| November 2017 | ¥1,731 | ¥2,152 |
| October 2017 | ¥1,766 | ¥2,196 |
| September 2017 | ¥1,753 | ¥2,180 |
| August 2017 | ¥1,726 | ¥2,146 |
| July 2017 | ¥1,690 | ¥2,101 |
| June 2017 | ¥1,797 | ¥2,235 |
| May 2017 | ¥1,793 | ¥2,230 |
| April 2017 | ¥1,810 | ¥2,250 |
| March 2017 | ¥1,951 | ¥2,426 |
| February 2017 | ¥1,922 | ¥2,430 |
| January 2017 | ¥1,740 | ¥2,200 |
| December 2016 | ¥1,653 | ¥2,090 |
| November 2016 | ¥1,659 | ¥2,098 |
| October 2016 | ¥1,644 | ¥2,078 |
| September 2016 | ¥1,661 | ¥2,100 |
| August 2016 | ¥1,503 | ¥1,900 |
| July 2016 | ¥1,534 | ¥1,940 |
| June 2016 | ¥1,228 | ¥1,552 |
| May 2016 | ¥1,351 | ¥1,708 |
| April 2016 | ¥1,466 | ¥1,854 |
| March 2016 | ¥1,610 | ¥2,036 |
| February 2016 | ¥1,482 | ¥1,900 |
| January 2016 | ¥1,867 | ¥2,394 |
| December 2015 | ¥1,760 | ¥2,257 |
| November 2015 | ¥1,970 | ¥2,527 |
| October 2015 | ¥2,125 | ¥2,725 |
| September 2015 | ¥2,058 | ¥2,639 |
| August 2015 | ¥2,565 | ¥3,290 |
| July 2015 | ¥1,606 | ¥2,060 |
| June 2015 | ¥1,411 | ¥1,810 |
| May 2015 | ¥1,447 | ¥1,856 |
| April 2015 | ¥1,603 | ¥2,056 |
| March 2015 | ¥1,621 | ¥2,079 |
| February 2015 | ¥1,732 | ¥2,231 |
| January 2015 | ¥1,766 | ¥2,275 |
| December 2014 | ¥1,655 | ¥2,132 |
| November 2014 | ¥2,044 | ¥2,633 |
| October 2014 | ¥2,166 | ¥2,790 |
| September 2014 | ¥1,992 | ¥2,565 |
| August 2014 | ¥1,553 | ¥2,000 |
| July 2014 | ¥877 | ¥1,130 |
| June 2014 | ¥773 | ¥995 |
| May 2014 | ¥699 | ¥900 |
| April 2014 | ¥687 | ¥885 |
| March 2014 | ¥672 | ¥865 |
| February 2014 | ¥566 | ¥738 |
| January 2014 | ¥667 | ¥870 |
| December 2013 | ¥598 | ¥780 |
| November 2013 | ¥480 | ¥626 |
| October 2013 | ¥483 | ¥630 |
| September 2013 | ¥486 | ¥634 |
| August 2013 | ¥448 | ¥585 |
| July 2013 | ¥442 | ¥577 |
| June 2013 | ¥452 | ¥590 |
| May 2013 | ¥483 | ¥630 |
| April 2013 | ¥475 | ¥620 |
| March 2013 | ¥520 | ¥678 |
| February 2013 | ¥494 | ¥650 |
| January 2013 | ¥501 | ¥659 |
| December 2012 | ¥509 | ¥670 |
| November 2012 | ¥487 | ¥641 |
| October 2012 | ¥597 | ¥785 |
| September 2012 | ¥555 | ¥730 |
| August 2012 | ¥471 | ¥620 |
| July 2012 | ¥467 | ¥614 |
| June 2012 | ¥471 | ¥620 |
| May 2012 | ¥460 | ¥605 |
| April 2012 | ¥465 | ¥611 |
| March 2012 | ¥500 | ¥658 |
| February 2012 | ¥483 | ¥650 |
| January 2012 | ¥513 | ¥690 |
| December 2011 | ¥507 | ¥683 |
| November 2011 | ¥483 | ¥650 |
| October 2011 | ¥468 | ¥630 |
| September 2011 | ¥473 | ¥637 |
| August 2011 | ¥457 | ¥615 |
| July 2011 | ¥459 | ¥618 |
| June 2011 | ¥453 | ¥610 |
| May 2011 | ¥444 | ¥598 |
| April 2011 | ¥483 | ¥650 |
| March 2011 | ¥488 | ¥657 |
| February 2011 | ¥436 | ¥600 |
| January 2011 | ¥457 | ¥630 |
| December 2010 | ¥443 | ¥610 |
| November 2010 | ¥361 | ¥497 |
| October 2010 | ¥361 | ¥497 |
| September 2010 | ¥376 | ¥518 |
| August 2010 | ¥370 | ¥510 |
| July 2010 | ¥388 | ¥534 |
| June 2010 | ¥379 | ¥522 |
| May 2010 | ¥363 | ¥500 |
| April 2010 | ¥450 | ¥620 |
| March 2010 | ¥425 | ¥585 |
| February 2010 | ¥385 | ¥535 |
| January 2010 | ¥365 | ¥507 |
| December 2009 | ¥357 | ¥496 |
| November 2009 | ¥382 | ¥530 |
| October 2009 | ¥410 | ¥569 |
| September 2009 | ¥432 | ¥600 |
| August 2009 | ¥446 | ¥620 |
| July 2009 | ¥446 | ¥620 |
| June 2009 | ¥482 | ¥670 |
| May 2009 | ¥400 | ¥555 |
| April 2009 | ¥367 | ¥510 |
| March 2009 | ¥360 | ¥500 |
| February 2009 | ¥363 | ¥504 |
| January 2009 | ¥379 | ¥527 |
| December 2008 | ¥410 | ¥570 |
| November 2008 | ¥461 | ¥640 |
| October 2008 | ¥360 | ¥500 |
| September 2008 | ¥387 | ¥537 |
| August 2008 | ¥335 | ¥465 |
| July 2008 | ¥325 | ¥452 |
| June 2008 | ¥320 | ¥445 |
| May 2008 | ¥300 | ¥416 |
| April 2008 | ¥288 | ¥400 |
| March 2008 | ¥338 | ¥469 |
| February 2008 | ¥359 | ¥498 |
| January 2008 | ¥366 | ¥508 |
| December 2007 | ¥367 | ¥510 |
| November 2007 | ¥367 | ¥510 |
| October 2007 | ¥374 | ¥520 |
| September 2007 | ¥387 | ¥537 |
| August 2007 | ¥389 | ¥540 |
| July 2007 | ¥432 | ¥600 |
| June 2007 | ¥428 | ¥595 |
| May 2007 | ¥382 | ¥530 |
| April 2007 | ¥464 | ¥645 |
| March 2007 | ¥468 | ¥650 |
| February 2007 | ¥485 | ¥674 |
| January 2007 | ¥479 | ¥665 |
| December 2006 | ¥461 | ¥640 |
| November 2006 | ¥468 | ¥650 |
| October 2006 | ¥500 | ¥695 |
| September 2006 | ¥493 | ¥685 |
| August 2006 | ¥483 | ¥671 |
| July 2006 | ¥504 | ¥700 |
| June 2006 | ¥504 | ¥700 |
| May 2006 | ¥499 | ¥693 |
| April 2006 | ¥495 | ¥688 |
| March 2006 | ¥518 | ¥719 |
| February 2006 | ¥490 | ¥680 |
| January 2006 | ¥484 | ¥672 |
| December 2005 | ¥497 | ¥690 |
| November 2005 | ¥504 | ¥700 |
| October 2005 | ¥489 | ¥679 |
| September 2005 | ¥490 | ¥680 |
| August 2005 | ¥504 | ¥700 |
| July 2005 | ¥539 | ¥748 |
| June 2005 | ¥547 | ¥760 |
| May 2005 | ¥511 | ¥710 |
| April 2005 | ¥576 | ¥800 |
| March 2005 | ¥533 | ¥740 |
| February 2005 | ¥562 | ¥780 |
| January 2005 | ¥608 | ¥845 |
| December 2004 | ¥619 | ¥860 |
| November 2004 | ¥637 | ¥884 |
| October 2004 | ¥648 | ¥900 |
| September 2004 | ¥655 | ¥910 |
| August 2004 | ¥648 | ¥900 |
| July 2004 | ¥648 | ¥900 |
| June 2004 | ¥648 | ¥900 |
| May 2004 | ¥655 | ¥910 |
| April 2004 | ¥648 | ¥900 |
| March 2004 | ¥648 | ¥900 |
| February 2004 | ¥651 | ¥915 |
| January 2004 | ¥669 | ¥940 |
| December 2003 | ¥674 | ¥947 |
| November 2003 | ¥689 | ¥969 |
| October 2003 | ¥709 | ¥997 |
| September 2003 | ¥733 | ¥1,030 |
| August 2003 | ¥690 | ¥970 |
| July 2003 | ¥689 | ¥969 |
| June 2003 | ¥686 | ¥965 |
| May 2003 | ¥686 | ¥965 |
| April 2003 | ¥690 | ¥970 |
| March 2003 | ¥697 | ¥980 |
| February 2003 | ¥689 | ¥980 |
| January 2003 | ¥703 | ¥999 |
| December 2002 | ¥717 | ¥1,020 |
| November 2002 | ¥717 | ¥1,020 |
| October 2002 | ¥710 | ¥1,010 |
| September 2002 | ¥717 | ¥1,020 |
| August 2002 | ¥717 | ¥1,020 |
| July 2002 | ¥717 | ¥1,020 |
| June 2002 | ¥689 | ¥980 |
| May 2002 | ¥703 | ¥1,000 |
| April 2002 | ¥703 | ¥1,000 |
| March 2002 | ¥675 | ¥960 |
| February 2002 | ¥660 | ¥950 |
| January 2002 | ¥702 | ¥1,010 |
| December 2001 | ¥695 | ¥1,000 |
| November 2001 | ¥709 | ¥1,020 |
| October 2001 | ¥702 | ¥1,010 |
| September 2001 | ¥708 | ¥1,019 |
| August 2001 | ¥695 | ¥999 |
| July 2001 | ¥730 | ¥1,050 |
| June 2001 | ¥716 | ¥1,030 |
| May 2001 | ¥674 | ¥970 |
| April 2001 | ¥647 | ¥930 |
| March 2001 | ¥716 | ¥1,030 |
| February 2001 | ¥708 | ¥1,030 |
| January 2001 | ¥722 | ¥1,050 |
| December 2000 | ¥708 | ¥1,030 |
| November 2000 | ¥708 | ¥1,030 |
| October 2000 | ¥695 | ¥1,010 |
| September 2000 | ¥708 | ¥1,030 |
| August 2000 | ¥674 | ¥980 |
| July 2000 | ¥722 | ¥1,050 |
| June 2000 | ¥708 | ¥1,030 |
| May 2000 | ¥708 | ¥1,030 |
| April 2000 | ¥722 | ¥1,050 |
3420.T
Price: ¥1,484
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.37%
Payout Ratio: 36.77%
Payout Ratio Range:
Dividend Per Share: 50.00 JPY
Earnings Per Share: 136.03 JPY
P/E Ratio: 9.23
Exchange: JPX
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 11.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: -9.52%
DGR5: 30.00%
DGR10: 30.00%