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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KDX Realty Investment Corporation (8972.T) JPX