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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	176,100	175,900	175,900	177,800	175,600	6,484
November 19, 2025	174,800	175,300	175,300	176,000	174,600	7,420
November 18, 2025	178,000	174,800	174,800	178,400	174,800	9,863
November 17, 2025	175,800	177,100	177,100	177,100	175,300	6,703
November 14, 2025	174,000	176,100	176,100	176,100	173,800	8,124
November 13, 2025	173,600	173,700	173,700	174,100	173,000	3,880
November 12, 2025	174,500	173,400	173,400	175,000	173,400	6,024
November 11, 2025	173,400	174,500	174,500	174,500	172,800	6,186
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

KDX Realty Investment Corporation (8972.T) JPX