Kenedix Residential Next Investment Corporation - 3278.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 26, 2023	226,400	222,800	220,609.05	226,400	220,600	5,525
October 25, 2023	223,500	226,400	224,173.64	226,900	222,800	5,670
October 24, 2023	220,700	223,000	220,807.08	224,900	218,800	5,255
October 23, 2023	218,800	218,500	216,351.33	220,400	218,200	3,435
October 20, 2023	221,400	219,800	217,638.55	222,200	218,500	3,618
October 19, 2023	227,700	220,600	218,430.67	229,000	220,600	4,156
October 18, 2023	227,000	223,700	221,500.19	231,400	223,700	4,055
October 17, 2023	226,000	229,000	226,748.08	230,000	225,200	4,913
October 16, 2023	228,800	227,800	225,559.88	231,300	226,200	3,460
October 13, 2023	228,600	230,400	228,134.3	231,000	228,400	4,869
October 12, 2023	229,300	229,700	227,441.19	231,200	228,400	3,123
October 11, 2023	229,900	228,300	226,054.95	230,700	228,300	2,499
October 10, 2023	226,900	229,800	227,540.2	231,600	226,900	3,215
October 06, 2023	228,100	226,500	224,272.66	228,800	226,300	2,359
October 05, 2023	227,500	228,600	226,352	230,500	226,200	4,266
October 04, 2023	227,200	226,100	223,876.6	227,400	222,700	4,554
October 03, 2023	228,100	228,000	225,757.9	229,600	226,800	3,850
October 02, 2023	229,200	228,000	225,757.9	230,700	227,400	2,032
September 29, 2023	227,500	228,300	226,054.95	229,100	226,100	4,186
September 28, 2023	227,400	225,500	223,282.48	227,600	224,800	5,345
September 27, 2023	224,500	228,300	226,054.95	228,300	224,100	3,730
September 26, 2023	222,800	224,600	222,391.34	224,600	222,700	2,139
September 25, 2023	221,500	222,500	220,311.98	224,600	221,500	2,985
September 22, 2023	222,200	221,500	219,321.83	222,900	219,500	3,807
September 21, 2023	225,100	222,200	220,014.94	225,100	221,100	2,982
September 20, 2023	223,900	224,900	222,688.39	225,700	223,500	3,054
September 19, 2023	226,200	224,900	222,688.39	226,200	223,100	2,541
September 15, 2023	224,800	226,200	223,975.61	226,800	223,500	6,156
September 14, 2023	222,700	224,300	222,094.3	226,400	222,600	3,829
September 13, 2023	225,800	223,200	221,005.11	227,200	222,400	2,544
September 12, 2023	225,800	225,800	223,579.53	226,000	224,000	1,454
September 11, 2023	228,100	225,800	223,579.53	228,300	223,500	1,871
September 08, 2023	227,500	227,800	225,559.88	229,300	226,400	4,167
September 07, 2023	230,000	228,500	226,252.98	230,000	228,500	2,537
September 06, 2023	230,200	229,500	227,243.16	231,400	229,200	3,070
September 05, 2023	228,500	230,200	227,936.27	231,200	227,400	4,279
September 04, 2023	228,800	228,400	226,153.97	229,100	227,200	2,000
September 01, 2023	226,400	228,800	226,550.03	228,800	224,300	2,646
August 31, 2023	227,200	226,000	223,777.58	228,600	223,900	7,453
August 30, 2023	227,600	228,500	226,252.98	229,200	225,300	1,906
August 29, 2023	225,500	227,700	225,460.86	228,000	224,700	2,081
August 28, 2023	224,300	225,600	223,381.5	225,600	223,200	1,240
August 25, 2023	222,000	224,300	222,094.3	224,300	221,400	1,650
August 24, 2023	222,600	222,000	219,816.9	222,700	221,000	1,138
August 23, 2023	222,700	222,700	220,510.02	224,100	220,200	1,912
August 22, 2023	221,000	222,600	220,411	222,600	218,900	2,357
August 21, 2023	222,900	219,800	217,638.55	222,900	219,700	2,577
August 18, 2023	221,200	222,900	220,708.06	222,900	219,000	2,261
August 17, 2023	224,500	222,100	219,915.92	224,500	220,700	1,505
August 16, 2023	222,100	223,800	221,599.2	224,500	219,100	2,699
August 15, 2023	221,400	222,600	220,411	222,600	219,100	1,880
August 14, 2023	220,600	220,700	218,529.69	223,800	220,100	1,932
August 10, 2023	220,800	220,600	218,430.67	222,000	219,200	2,444
August 09, 2023	220,300	221,500	219,321.83	222,100	218,400	2,294
August 08, 2023	224,000	221,100	218,925.75	224,000	221,100	2,001
August 07, 2023	220,300	224,800	222,589.38	227,800	220,100	2,972
August 04, 2023	220,300	221,400	219,222.81	221,400	218,100	3,523
August 03, 2023	218,200	221,300	219,123.8	221,300	217,800	2,440
August 02, 2023	219,700	220,200	218,034.61	220,600	218,200	2,391
August 01, 2023	222,500	219,700	217,539.53	222,900	219,700	2,086

Kenedix Residential Next Investment Corporation (3278.T) JPX