NTT DC REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.95	0.96	0.94	0.95	-	-1.05%	1,936,000
Aug 31, 2026	0.92	0.96	0.92	0.96	0.96	3.24%	7,081,800
Aug 28, 2026	0.93	0.93	0.92	0.93	0.93	-1.07%	1,723,900
Aug 27, 2026	0.93	0.94	0.92	0.94	0.94	0.54%	3,895,600
Aug 26, 2026	0.94	0.95	0.93	0.93	0.93	-	2,558,700
Aug 25, 2026	0.95	0.95	0.93	0.93	0.93	-2.11%	3,733,800
Aug 24, 2026	0.94	0.95	0.94	0.95	0.95	1.06%	962,400
Aug 21, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	529,900
Aug 20, 2026	0.94	0.95	0.94	0.95	0.95	-0.53%	535,100
Aug 19, 2026	0.96	0.96	0.94	0.95	0.95	-0.52%	3,117,500
Aug 18, 2026	0.95	0.96	0.95	0.96	0.96	0.53%	1,789,800
Aug 17, 2026	0.95	0.96	0.95	0.95	0.95	-	2,914,500
Aug 14, 2026	0.94	0.95	0.94	0.95	0.95	1.06%	1,850,500
Aug 13, 2026	0.94	0.95	0.94	0.94	0.94	0.53%	535,700
Aug 12, 2026	0.94	0.94	0.94	0.94	0.94	0.54%	721,500
Aug 11, 2026	0.94	0.95	0.93	0.93	0.93	-	1,418,600
Aug 7, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	404,700
Aug 6, 2026	0.95	0.95	0.93	0.94	0.94	-	563,700
Aug 5, 2026	0.94	0.95	0.94	0.94	0.94	0.53%	632,200
Aug 4, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	696,000
Aug 3, 2026	0.92	0.94	0.92	0.93	0.93	0.54%	1,576,300
Jul 31, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	1,214,700
Jul 30, 2026	0.93	0.93	0.91	0.91	0.91	-1.62%	1,969,000
Jul 29, 2026	0.93	0.93	0.92	0.93	0.93	0.54%	1,461,700
Jul 28, 2026	0.93	0.93	0.92	0.92	0.92	-0.54%	1,118,800
Jul 27, 2026	0.93	0.93	0.92	0.93	0.93	0.54%	551,600
Jul 24, 2026	0.92	0.93	0.92	0.92	0.92	-	1,137,600
Jul 23, 2026	0.92	0.93	0.92	0.92	0.92	-	1,775,500
Jul 22, 2026	0.92	0.92	0.91	0.92	0.92	0.55%	1,529,600
Jul 21, 2026	0.92	0.92	0.90	0.92	0.92	-0.54%	4,433,400
Jul 20, 2026	0.93	0.93	0.91	0.92	0.92	-	2,270,000
Jul 17, 2026	0.94	0.94	0.92	0.92	0.92	-1.60%	2,565,700
Jul 16, 2026	0.94	0.94	0.93	0.94	0.94	-0.53%	1,629,700
Jul 15, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	517,700
Jul 14, 2026	0.95	0.95	0.94	0.95	0.95	-0.53%	149,000
Jul 13, 2026	0.95	0.95	0.94	0.95	0.95	-	587,700
Jul 10, 2026	0.95	0.96	0.95	0.95	0.95	1.06%	2,115,000
Jul 9, 2026	0.94	0.95	0.94	0.94	0.94	0.53%	701,600
Jul 8, 2026	0.94	0.95	0.94	0.94	0.94	-	582,900
Jul 7, 2026	0.94	0.95	0.94	0.94	0.94	-	529,100
Jul 6, 2026	0.94	0.95	0.94	0.94	0.94	-0.53%	586,800
Jul 3, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	596,200
Jul 2, 2026	0.94	0.94	0.93	0.93	0.93	-	548,500
Jul 1, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	557,800
Jun 30, 2026	0.94	0.94	0.93	0.94	0.94	0.53%	1,595,100
Jun 29, 2026	0.94	0.94	0.93	0.94	0.94	-	772,000
Jun 26, 2026	0.95	0.95	0.93	0.94	0.94	-0.53%	2,504,800
Jun 25, 2026	0.95	0.96	0.94	0.94	0.94	-1.05%	1,522,500
Jun 24, 2026	0.96	0.96	0.95	0.95	0.95	-0.52%	359,400
Jun 23, 2026	0.96	0.96	0.95	0.96	0.96	-	343,000