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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	169,800	169,200	169,200	170,100	169,200	5,932
February 19, 2026	171,200	169,200	169,200	171,500	169,000	5,959
February 18, 2026	168,000	170,600	170,600	171,100	168,000	6,605
February 17, 2026	169,600	168,700	168,700	169,700	167,700	5,415
February 16, 2026	168,700	169,600	169,600	169,700	167,300	3,570
February 13, 2026	170,000	168,300	168,300	170,300	167,800	11,062
February 12, 2026	168,900	170,200	170,200	170,300	168,100	9,836
February 10, 2026	168,500	168,700	168,700	169,500	168,300	8,092
February 09, 2026	168,000	168,000	168,000	169,300	167,300	11,559
February 06, 2026	168,400	167,000	167,000	168,900	166,800	11,849
February 05, 2026	168,700	168,200	168,200	169,300	167,900	17,607
February 04, 2026	169,300	168,800	168,800	169,500	168,100	10,154
February 03, 2026	167,400	169,100	169,100	169,100	167,200	6,531
February 02, 2026	169,100	167,400	167,400	169,400	166,800	10,976
January 30, 2026	169,700	167,300	167,300	169,700	167,200	16,238
January 29, 2026	167,900	169,300	169,300	169,300	166,500	17,174
January 28, 2026	168,200	168,800	168,800	169,500	167,700	8,747
January 27, 2026	169,000	168,700	168,700	169,200	167,700	9,957
January 26, 2026	169,300	169,200	169,200	169,600	168,400	13,169
January 23, 2026	171,100	169,900	169,900	171,600	169,900	12,296
January 22, 2026	172,800	171,000	171,000	173,600	171,000	16,858
January 21, 2026	176,500	172,200	172,200	176,800	172,000	14,990
January 20, 2026	178,800	177,300	177,300	179,200	177,200	7,591
January 19, 2026	180,400	177,600	177,600	180,400	176,900	6,825
January 16, 2026	177,900	178,500	178,500	178,600	177,300	11,130
January 15, 2026	178,500	178,100	178,100	178,600	177,400	8,721
January 14, 2026	178,500	178,000	178,000	178,500	176,800	10,000
January 13, 2026	178,000	177,100	177,100	178,300	176,000	10,412
January 09, 2026	177,900	177,300	177,300	178,400	177,000	5,677
January 08, 2026	176,600	177,300	177,300	177,300	175,600	10,604
January 07, 2026	176,800	177,400	177,400	177,500	175,500	6,320
January 06, 2026	176,100	176,300	176,300	176,400	175,000	5,313
January 05, 2026	177,700	175,500	175,500	177,700	173,500	8,564
December 30, 2025	177,100	175,900	175,900	178,300	175,600	6,826
December 29, 2025	177,700	176,900	176,900	177,700	175,900	4,199
December 26, 2025	176,900	176,700	176,700	177,500	175,300	7,227
December 25, 2025	176,800	176,200	176,200	177,400	175,000	4,138
December 24, 2025	175,100	176,100	176,100	176,100	174,600	6,118
December 23, 2025	175,300	175,500	175,500	175,500	174,100	6,343
December 22, 2025	177,200	174,200	174,200	178,000	174,200	8,387
December 19, 2025	177,200	176,900	176,900	178,400	176,300	7,534
December 18, 2025	175,400	176,300	176,300	177,000	175,300	7,186
December 17, 2025	176,000	176,600	176,600	177,100	175,300	7,313
December 16, 2025	175,100	176,000	176,000	176,600	174,900	5,712
December 15, 2025	174,800	175,100	175,100	175,900	174,300	4,837
December 12, 2025	172,400	174,700	174,700	175,200	172,400	14,193
December 11, 2025	173,000	172,800	172,800	173,400	170,800	4,834
December 10, 2025	171,600	172,600	172,600	173,300	171,500	4,919
December 09, 2025	170,600	172,000	172,000	172,300	169,800	7,894
December 08, 2025	172,100	171,300	171,300	172,400	170,400	9,464
December 05, 2025	173,600	172,700	172,700	173,900	172,300	3,638
December 04, 2025	175,700	173,300	173,300	175,700	173,000	9,262
December 03, 2025	175,400	175,100	175,100	175,600	173,800	10,089
December 02, 2025	175,700	175,900	175,900	176,800	174,600	9,581
December 01, 2025	178,500	175,700	175,700	178,700	175,700	11,956
November 28, 2025	180,500	178,100	178,100	180,800	177,700	9,602
November 27, 2025	179,700	180,800	180,800	181,300	179,500	7,081
November 26, 2025	179,200	179,100	179,100	179,400	178,000	7,645
November 25, 2025	177,000	178,000	178,000	178,700	176,200	8,683
November 21, 2025	176,000	177,300	177,300	177,400	175,700	6,481

KDX Realty Investment Corporation (8972.T) JPX