KDX Realty Investment Corporation - 8972.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	172,000	172,200	172,200	173,400	171,800	8,131
November 07, 2025	172,100	171,500	171,500	172,400	171,200	7,815
November 06, 2025	172,400	172,200	172,200	173,100	171,400	7,279
November 05, 2025	172,400	172,200	172,200	173,100	171,400	8,681
November 04, 2025	172,600	172,800	172,800	172,800	170,400	8,681
October 31, 2025	170,900	170,400	170,400	172,300	170,400	10,573
October 30, 2025	170,900	170,400	170,400	172,300	170,400	19,803
October 29, 2025	173,500	173,100	168,995	174,500	172,200	28,151
October 28, 2025	174,900	173,600	169,483.14	174,900	173,500	7,741
October 27, 2025	174,600	174,900	170,752.31	174,900	173,700	7,017
October 24, 2025	174,400	173,500	169,385.52	174,800	173,100	8,957
October 23, 2025	174,000	175,100	170,947.56	175,300	173,100	8,487
October 22, 2025	173,400	174,100	174,100	174,100	172,600	7,919
October 21, 2025	172,300	172,600	172,600	173,100	171,500	6,707
October 20, 2025	171,900	171,800	171,800	172,300	170,700	6,828
October 17, 2025	170,100	171,000	171,000	171,000	169,900	6,137
October 16, 2025	170,000	170,000	170,000	170,100	169,200	5,098
October 15, 2025	169,500	169,600	169,600	170,100	168,900	8,262
October 14, 2025	168,100	169,700	169,700	169,700	167,300	7,329
October 10, 2025	169,300	168,800	168,800	169,800	168,800	3,393
October 09, 2025	169,700	170,000	170,000	170,200	168,800	6,817
October 08, 2025	170,100	169,200	169,200	170,700	169,200	5,341
October 07, 2025	171,100	170,000	170,000	171,400	169,600	4,746
October 06, 2025	169,000	171,400	171,400	171,800	169,000	7,783
October 03, 2025	168,500	168,200	168,200	168,900	167,200	5,408
October 02, 2025	167,900	168,600	168,600	170,200	167,200	8,840
October 01, 2025	168,500	167,500	167,500	168,900	166,500	6,155
September 30, 2025	168,200	168,500	168,500	169,300	167,300	8,480
September 29, 2025	170,200	167,000	167,000	170,200	167,000	10,625
September 26, 2025	169,200	169,900	169,900	170,000	168,900	6,157
September 25, 2025	169,000	168,600	168,600	169,400	168,000	6,577
September 24, 2025	170,000	168,500	168,500	170,200	168,500	6,461
September 22, 2025	169,900	169,500	169,500	170,400	168,900	6,596
September 19, 2025	169,800	169,900	169,900	170,600	168,700	20,253
September 18, 2025	170,000	169,400	169,400	170,300	169,200	6,104
September 17, 2025	170,000	169,400	169,400	170,300	169,200	9,324
September 16, 2025	171,000	170,200	170,200	171,800	168,800	9,324
September 12, 2025	170,000	170,000	170,000	170,100	168,900	11,708
September 11, 2025	168,100	168,900	168,900	169,100	167,800	6,179
September 10, 2025	167,500	168,600	168,600	168,600	167,200	6,026
September 09, 2025	167,800	168,400	168,400	168,700	167,200	7,432
September 08, 2025	167,800	167,800	167,800	168,700	167,400	6,824
September 05, 2025	169,500	167,600	167,600	169,600	167,100	10,972
September 04, 2025	169,100	169,000	169,000	169,300	166,900	10,112
September 03, 2025	170,100	169,100	169,100	170,100	168,200	9,590
September 02, 2025	169,600	170,600	170,600	170,800	169,400	7,588
September 01, 2025	169,200	169,900	169,900	169,900	168,500	7,818
August 29, 2025	169,500	169,200	169,200	170,200	169,000	9,915
August 28, 2025	169,000	169,500	169,500	169,500	167,800	9,744
August 27, 2025	167,700	168,800	168,800	168,800	167,100	8,832
August 26, 2025	168,500	166,500	166,500	168,600	166,200	9,934
August 25, 2025	169,200	168,500	168,500	169,400	168,200	6,190
August 22, 2025	168,100	168,300	168,300	168,600	167,400	5,808
August 21, 2025	168,500	166,900	166,900	168,600	166,600	7,908
August 20, 2025	167,800	168,500	168,500	169,600	167,200	6,454
August 19, 2025	165,200	167,800	167,800	167,900	165,100	6,045
August 18, 2025	164,800	165,900	165,900	165,900	164,700	7,083
August 15, 2025	166,000	165,200	165,200	166,100	164,500	7,661
August 14, 2025	163,000	166,000	166,000	166,700	162,800	5,961
August 13, 2025	167,300	165,900	165,900	167,500	165,900	7,675

KDX Realty Investment Corporation (8972.T) JPX