Kenedix Office Investment Corporation - 8972.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	166,700	167,000	167,000	167,000	165,400	10,064
August 08, 2025	165,300	165,600	165,600	166,300	164,500	8,440
August 07, 2025	166,400	165,900	165,900	167,000	164,700	9,946
August 06, 2025	165,300	166,000	166,000	167,500	164,900	10,100
August 05, 2025	162,800	165,300	165,300	165,800	162,700	9,850
August 04, 2025	162,500	163,300	163,300	163,700	161,900	8,341
August 01, 2025	162,300	163,200	163,200	163,200	160,900	11,375
July 31, 2025	162,800	162,500	162,500	164,100	162,500	13,874
July 30, 2025	162,400	164,700	164,700	164,700	162,200	43,599
July 29, 2025	159,800	161,400	161,400	161,400	159,700	9,282
July 28, 2025	159,500	159,700	159,700	162,100	159,300	9,192
July 25, 2025	158,600	159,400	159,400	159,900	158,300	6,077
July 24, 2025	159,600	158,600	158,600	160,500	158,600	7,608
July 23, 2025	158,500	158,800	158,800	159,600	158,500	6,905
July 22, 2025	159,000	158,400	158,400	159,500	157,200	6,735
July 18, 2025	157,600	157,900	157,900	158,700	157,400	6,555
July 17, 2025	158,000	158,200	158,200	158,300	157,300	6,169
July 16, 2025	156,900	157,700	157,700	158,400	156,600	8,112
July 15, 2025	155,700	156,000	156,000	156,500	154,700	8,833
July 14, 2025	155,400	156,100	156,100	156,100	154,800	5,878
July 11, 2025	154,700	154,600	154,600	155,700	154,500	10,432
July 10, 2025	153,800	153,800	153,800	154,200	153,500	8,639
July 09, 2025	154,500	154,100	154,100	155,100	154,000	8,039
July 08, 2025	154,400	154,400	154,400	155,400	154,300	12,999
July 07, 2025	155,400	155,600	155,600	155,600	154,600	5,792
July 04, 2025	155,000	154,900	154,900	155,600	154,700	4,780
July 03, 2025	154,800	154,900	154,900	155,400	154,200	8,432
July 02, 2025	155,000	154,700	154,700	155,400	154,000	8,259
July 01, 2025	155,000	154,900	154,900	155,600	154,300	7,294
June 30, 2025	156,700	156,100	156,100	157,100	155,700	8,239
June 27, 2025	157,700	156,900	156,900	157,800	156,300	6,841
June 26, 2025	158,500	157,700	157,700	158,500	155,800	7,960
June 25, 2025	158,800	158,100	158,100	159,300	158,100	8,077
June 24, 2025	157,500	158,300	158,300	158,300	157,400	8,481
June 23, 2025	156,200	157,300	157,300	157,500	155,700	7,691
June 20, 2025	154,700	155,100	155,100	156,000	154,400	31,117
June 19, 2025	155,300	155,600	155,600	155,600	154,700	7,747
June 18, 2025	156,000	155,600	155,600	156,800	154,700	9,054
June 17, 2025	155,600	157,600	157,600	157,600	154,000	12,245
June 16, 2025	155,500	156,400	156,400	157,900	155,100	11,392
June 13, 2025	152,600	155,500	155,500	156,000	152,600	20,859
June 12, 2025	153,200	154,400	154,400	154,500	152,700	11,138
June 11, 2025	152,800	153,500	153,500	154,000	152,300	6,317
June 10, 2025	152,500	152,500	152,500	153,100	152,200	6,194
June 09, 2025	153,100	152,500	152,500	153,400	152,200	5,846
June 06, 2025	153,100	153,400	153,400	153,400	152,700	3,932
June 05, 2025	151,700	152,900	152,900	153,000	151,300	8,524
June 04, 2025	151,900	151,400	151,400	152,500	151,400	3,541
June 03, 2025	151,800	152,100	152,100	152,500	150,800	6,478
June 02, 2025	152,400	151,800	151,800	152,400	150,900	5,985
May 30, 2025	151,700	151,700	151,700	152,600	151,400	11,452
May 29, 2025	152,800	151,200	151,200	152,800	150,600	16,889

Kenedix Office Investment Corporation (8972.T) JPX