NTT DC REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.97	0.98	0.96	0.98	0.98	1.55%	8,170,900
May 28, 2026	0.97	0.97	0.95	0.97	0.97	-0.52%	2,792,400
May 26, 2026	0.97	0.97	0.96	0.97	0.97	-	1,759,900
May 25, 2026	0.96	0.98	0.96	0.97	0.97	1.04%	1,025,100
May 22, 2026	0.97	0.98	0.96	0.96	0.96	-0.52%	3,489,800
May 21, 2026	0.97	0.98	0.97	0.97	0.97	-0.52%	780,700
May 20, 2026	0.98	0.98	0.97	0.97	0.97	-1.02%	1,373,400
May 19, 2026	0.97	0.98	0.97	0.98	0.98	2.68%	3,028,100
May 18, 2026	1.02	1.03	1.01	1.01	0.95	-1.94%	3,949,500
May 15, 2026	1.02	1.03	1.02	1.03	0.97	0.98%	5,635,100
May 14, 2026	1.01	1.03	1.01	1.02	0.96	-	4,087,000
May 13, 2026	1.01	1.02	1.00	1.02	0.96	0.99%	6,503,240
May 12, 2026	1.00	1.01	1.00	1.01	0.95	-	1,649,400
May 11, 2026	1.00	1.01	1.00	1.01	0.95	1.00%	3,199,600
May 8, 2026	1.00	1.01	0.99	1.00	0.94	-	2,898,500
May 7, 2026	0.99	1.00	0.99	1.00	0.94	0.50%	3,681,200
May 6, 2026	0.98	1.00	0.98	1.00	0.94	1.53%	1,533,300
May 5, 2026	0.99	0.99	0.98	0.98	0.93	-1.01%	1,317,900
May 4, 2026	0.98	0.99	0.98	0.99	0.94	1.02%	1,422,700
Apr 30, 2026	0.97	0.99	0.97	0.98	0.93	1.03%	6,506,100
Apr 29, 2026	0.98	0.98	0.97	0.97	0.92	-0.51%	3,706,200
Apr 28, 2026	0.99	0.99	0.98	0.98	0.92	-1.02%	464,900
Apr 27, 2026	0.98	0.99	0.98	0.99	0.93	1.03%	1,603,800
Apr 24, 2026	0.98	0.99	0.98	0.98	0.92	-0.51%	1,008,700
Apr 23, 2026	0.98	0.98	0.97	0.98	0.93	0.51%	2,348,600
Apr 22, 2026	0.97	0.98	0.97	0.98	0.92	0.52%	3,355,200
Apr 21, 2026	0.96	0.97	0.95	0.97	0.92	1.57%	1,471,800
Apr 20, 2026	0.96	0.97	0.95	0.96	0.90	-	4,105,400
Apr 17, 2026	0.96	0.97	0.96	0.96	0.90	-1.04%	2,229,700
Apr 16, 2026	0.95	0.97	0.95	0.97	0.91	0.52%	4,991,600
Apr 15, 2026	0.96	0.96	0.95	0.96	0.91	0.52%	2,815,400
Apr 14, 2026	0.95	0.96	0.95	0.96	0.90	0.53%	1,126,000
Apr 13, 2026	0.93	0.96	0.92	0.95	0.90	2.15%	6,633,500
Apr 10, 2026	0.93	0.94	0.92	0.93	0.88	-	8,029,000
Apr 9, 2026	0.93	0.94	0.92	0.93	0.88	-0.53%	5,533,100
Apr 8, 2026	0.93	0.94	0.92	0.94	0.88	2.19%	5,167,300
Apr 7, 2026	0.92	0.93	0.91	0.92	0.86	-0.54%	3,009,200
Apr 6, 2026	0.92	0.93	0.92	0.92	0.87	0.55%	2,008,900
Apr 2, 2026	0.94	0.94	0.92	0.92	0.86	-1.61%	2,134,700
Apr 1, 2026	0.93	0.94	0.92	0.93	0.88	1.64%	6,769,600
Mar 31, 2026	0.92	0.93	0.91	0.92	0.86	0.55%	3,162,100
Mar 30, 2026	0.91	0.92	0.91	0.91	0.86	-1.09%	1,824,100
Mar 27, 2026	0.91	0.92	0.91	0.92	0.87	1.66%	1,166,800
Mar 26, 2026	0.93	0.93	0.91	0.91	0.86	-3.21%	4,236,100
Mar 25, 2026	0.93	0.96	0.91	0.94	0.88	1.63%	6,604,700
Mar 24, 2026	0.92	0.93	0.92	0.92	0.87	1.10%	1,236,400
Mar 23, 2026	0.95	0.95	0.90	0.91	0.86	-4.71%	6,805,800
Mar 20, 2026	0.94	0.96	0.94	0.96	0.90	1.60%	2,059,000
Mar 19, 2026	0.94	0.94	0.93	0.94	0.89	0.53%	2,114,400
Mar 18, 2026	0.96	0.96	0.94	0.94	0.88	-1.58%	7,133,700