KDX Realty Investment Corporation (TYO:8972)
Japan
· Delayed Price · Currency is JPY 169,900
+1,300 (0.77%)
Sep 26, 2025, 3:30 PM JST
KDX Realty Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 169,200.00 | 170,000.00 | 168,900.00 | 169,900.00 | 169,900.00 | 0.77% | 6,157 |
| Sep 25, 2025 | 169,000.00 | 169,400.00 | 168,000.00 | 168,600.00 | 168,600.00 | 0.06% | 6,577 |
| Sep 24, 2025 | 170,000.00 | 170,200.00 | 168,500.00 | 168,500.00 | 168,500.00 | -0.59% | 6,461 |
| Sep 22, 2025 | 169,900.00 | 170,400.00 | 168,900.00 | 169,500.00 | 169,500.00 | -0.24% | 6,596 |
| Sep 19, 2025 | 169,800.00 | 170,600.00 | 168,700.00 | 169,900.00 | 169,900.00 | 0.30% | 20,253 |
| Sep 18, 2025 | 170,000.00 | 170,300.00 | 169,200.00 | 169,400.00 | 169,400.00 | -0.47% | 6,104 |
| Sep 17, 2025 | 171,000.00 | 171,800.00 | 168,800.00 | 170,200.00 | 170,200.00 | -0.93% | 9,324 |
| Sep 16, 2025 | 170,000.00 | 171,800.00 | 169,100.00 | 171,800.00 | 171,800.00 | 1.06% | 9,324 |
| Sep 12, 2025 | 170,000.00 | 170,100.00 | 168,900.00 | 170,000.00 | 170,000.00 | 0.65% | 11,708 |
| Sep 11, 2025 | 168,100.00 | 169,100.00 | 167,800.00 | 168,900.00 | 168,900.00 | 0.18% | 11,708 |
| Sep 10, 2025 | 167,500.00 | 168,600.00 | 167,200.00 | 168,600.00 | 168,600.00 | 0.12% | 6,026 |
| Sep 9, 2025 | 167,800.00 | 168,700.00 | 167,200.00 | 168,400.00 | 168,400.00 | 0.36% | 7,432 |
| Sep 8, 2025 | 167,800.00 | 168,700.00 | 167,400.00 | 167,800.00 | 167,800.00 | 0.12% | 6,824 |
| Sep 5, 2025 | 169,500.00 | 169,600.00 | 167,100.00 | 167,600.00 | 167,600.00 | -0.83% | 10,972 |
| Sep 4, 2025 | 169,100.00 | 169,300.00 | 166,900.00 | 169,000.00 | 169,000.00 | -0.06% | 10,112 |
| Sep 3, 2025 | 170,100.00 | 170,100.00 | 168,200.00 | 169,100.00 | 169,100.00 | -0.88% | 9,590 |
| Sep 2, 2025 | 169,600.00 | 170,800.00 | 169,400.00 | 170,600.00 | 170,600.00 | 0.41% | 7,588 |
| Sep 1, 2025 | 169,200.00 | 169,900.00 | 168,500.00 | 169,900.00 | 169,900.00 | 0.41% | 7,818 |
| Aug 29, 2025 | 169,500.00 | 170,200.00 | 169,000.00 | 169,200.00 | 169,200.00 | -0.18% | 9,915 |
| Aug 28, 2025 | 169,000.00 | 169,500.00 | 167,800.00 | 169,500.00 | 169,500.00 | 0.41% | 9,744 |
| Aug 27, 2025 | 167,700.00 | 168,800.00 | 167,100.00 | 168,800.00 | 168,800.00 | 1.38% | 8,832 |
| Aug 26, 2025 | 168,500.00 | 168,600.00 | 166,200.00 | 166,500.00 | 166,500.00 | -1.19% | 9,934 |
| Aug 25, 2025 | 169,200.00 | 169,400.00 | 168,200.00 | 168,500.00 | 168,500.00 | 0.12% | 6,190 |
| Aug 22, 2025 | 168,100.00 | 168,600.00 | 167,400.00 | 168,300.00 | 168,300.00 | 0.84% | 5,808 |
| Aug 21, 2025 | 168,500.00 | 168,600.00 | 166,600.00 | 166,900.00 | 166,900.00 | -0.95% | 7,908 |
| Aug 20, 2025 | 167,800.00 | 169,600.00 | 167,200.00 | 168,500.00 | 168,500.00 | 0.42% | 6,454 |
| Aug 19, 2025 | 165,200.00 | 167,900.00 | 165,100.00 | 167,800.00 | 167,800.00 | 1.15% | 6,045 |
| Aug 18, 2025 | 164,800.00 | 165,900.00 | 164,700.00 | 165,900.00 | 165,900.00 | 0.42% | 7,083 |
| Aug 15, 2025 | 166,000.00 | 166,100.00 | 164,500.00 | 165,200.00 | 165,200.00 | -0.48% | 7,661 |
| Aug 14, 2025 | 163,000.00 | 166,700.00 | 162,800.00 | 166,000.00 | 166,000.00 | 0.06% | 5,961 |
| Aug 13, 2025 | 167,300.00 | 167,500.00 | 165,900.00 | 165,900.00 | 165,900.00 | -0.66% | 7,675 |
| Aug 12, 2025 | 166,700.00 | 167,000.00 | 165,400.00 | 167,000.00 | 167,000.00 | 0.85% | 10,064 |
| Aug 8, 2025 | 165,300.00 | 166,300.00 | 164,500.00 | 165,600.00 | 165,600.00 | -0.18% | 8,440 |
| Aug 7, 2025 | 166,400.00 | 167,000.00 | 164,700.00 | 165,900.00 | 165,900.00 | -0.06% | 9,946 |
| Aug 6, 2025 | 165,300.00 | 167,500.00 | 164,900.00 | 166,000.00 | 166,000.00 | 0.42% | 10,100 |
| Aug 5, 2025 | 162,800.00 | 165,800.00 | 162,700.00 | 165,300.00 | 165,300.00 | 1.22% | 9,850 |
| Aug 4, 2025 | 162,500.00 | 163,700.00 | 161,900.00 | 163,300.00 | 163,300.00 | 0.06% | 8,341 |
| Aug 1, 2025 | 162,300.00 | 163,200.00 | 160,900.00 | 163,200.00 | 163,200.00 | 0.43% | 11,375 |
| Jul 31, 2025 | 162,800.00 | 164,100.00 | 162,500.00 | 162,500.00 | 162,500.00 | -1.34% | 13,874 |
| Jul 30, 2025 | 162,400.00 | 164,700.00 | 162,200.00 | 164,700.00 | 164,700.00 | 2.04% | 43,599 |
| Jul 29, 2025 | 159,800.00 | 161,400.00 | 159,700.00 | 161,400.00 | 161,400.00 | 1.06% | 9,282 |
| Jul 28, 2025 | 159,500.00 | 162,100.00 | 159,300.00 | 159,700.00 | 159,700.00 | 0.19% | 9,192 |
| Jul 25, 2025 | 158,600.00 | 159,900.00 | 158,300.00 | 159,400.00 | 159,400.00 | 0.50% | 6,077 |
| Jul 24, 2025 | 159,600.00 | 160,500.00 | 158,600.00 | 158,600.00 | 158,600.00 | -0.13% | 7,608 |
| Jul 23, 2025 | 158,500.00 | 159,600.00 | 158,500.00 | 158,800.00 | 158,800.00 | 0.25% | 6,905 |
| Jul 22, 2025 | 159,000.00 | 159,500.00 | 157,200.00 | 158,400.00 | 158,400.00 | 0.32% | 6,735 |
| Jul 18, 2025 | 157,600.00 | 158,700.00 | 157,400.00 | 157,900.00 | 157,900.00 | -0.19% | 6,555 |
| Jul 17, 2025 | 158,000.00 | 158,300.00 | 157,300.00 | 158,200.00 | 158,200.00 | 0.32% | 6,169 |
| Jul 16, 2025 | 156,900.00 | 158,400.00 | 156,600.00 | 157,700.00 | 157,700.00 | 1.09% | 8,112 |
| Jul 15, 2025 | 155,700.00 | 156,500.00 | 154,700.00 | 156,000.00 | 156,000.00 | -0.06% | 8,833 |