KDX Realty Investment Corporation (TYO:8972)
Japan
· Delayed Price · Currency is JPY 172,200
-1,100 (-0.63%)
At close: Dec 5, 2025
KDX Realty Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 173,600.00 | 173,900.00 | 172,200.00 | 172,200.00 | 172,200.00 | -0.63% | 7,205 |
| Dec 4, 2025 | 175,700.00 | 175,700.00 | 173,000.00 | 173,300.00 | 173,300.00 | -1.03% | 9,262 |
| Dec 3, 2025 | 175,400.00 | 175,600.00 | 173,800.00 | 175,100.00 | 175,100.00 | -0.45% | 10,089 |
| Dec 2, 2025 | 175,700.00 | 176,800.00 | 174,600.00 | 175,900.00 | 175,900.00 | 0.11% | 9,581 |
| Dec 1, 2025 | 178,500.00 | 178,700.00 | 175,700.00 | 175,700.00 | 175,700.00 | -1.35% | 11,956 |
| Nov 28, 2025 | 180,500.00 | 180,800.00 | 177,700.00 | 178,100.00 | 178,100.00 | -1.49% | 9,602 |
| Nov 27, 2025 | 179,700.00 | 181,300.00 | 179,500.00 | 180,800.00 | 180,800.00 | 0.95% | 7,081 |
| Nov 26, 2025 | 179,200.00 | 179,400.00 | 178,000.00 | 179,100.00 | 179,100.00 | 0.62% | 7,645 |
| Nov 25, 2025 | 177,000.00 | 178,700.00 | 176,200.00 | 178,000.00 | 178,000.00 | 0.39% | 8,683 |
| Nov 21, 2025 | 176,000.00 | 177,400.00 | 175,700.00 | 177,300.00 | 177,300.00 | 0.80% | 6,481 |
| Nov 20, 2025 | 176,100.00 | 177,800.00 | 175,600.00 | 175,900.00 | 175,900.00 | 0.34% | 6,484 |
| Nov 19, 2025 | 174,800.00 | 176,000.00 | 174,600.00 | 175,300.00 | 175,300.00 | 0.29% | 7,420 |
| Nov 18, 2025 | 178,000.00 | 178,400.00 | 174,800.00 | 174,800.00 | 174,800.00 | -1.30% | 9,863 |
| Nov 17, 2025 | 175,800.00 | 177,100.00 | 175,300.00 | 177,100.00 | 177,100.00 | 0.57% | 6,703 |
| Nov 14, 2025 | 174,000.00 | 176,100.00 | 173,800.00 | 176,100.00 | 176,100.00 | 1.38% | 8,124 |
| Nov 13, 2025 | 173,600.00 | 174,100.00 | 173,000.00 | 173,700.00 | 173,700.00 | 0.17% | 3,880 |
| Nov 12, 2025 | 174,500.00 | 175,000.00 | 173,400.00 | 173,400.00 | 173,400.00 | -0.63% | 6,024 |
| Nov 11, 2025 | 173,400.00 | 174,500.00 | 172,800.00 | 174,500.00 | 174,500.00 | 1.34% | 6,186 |
| Nov 10, 2025 | 172,000.00 | 173,400.00 | 171,800.00 | 172,200.00 | 172,200.00 | 0.41% | 8,131 |
| Nov 7, 2025 | 172,100.00 | 172,400.00 | 171,200.00 | 171,500.00 | 171,500.00 | -0.41% | 7,815 |
| Nov 6, 2025 | 172,400.00 | 173,100.00 | 171,400.00 | 172,200.00 | 172,200.00 | -0.35% | 7,279 |
| Nov 5, 2025 | 172,600.00 | 172,800.00 | 170,400.00 | 172,800.00 | 172,800.00 | 0.17% | 8,681 |
| Nov 4, 2025 | 170,500.00 | 172,500.00 | 170,300.00 | 172,500.00 | 172,500.00 | 1.23% | 7,494 |
| Oct 31, 2025 | 170,900.00 | 172,300.00 | 170,400.00 | 170,400.00 | 170,400.00 | -0.35% | 10,573 |
| Oct 30, 2025 | 169,400.00 | 172,000.00 | 168,400.00 | 171,000.00 | 171,000.00 | -1.21% | 19,803 |
| Oct 29, 2025 | 173,500.00 | 174,500.00 | 172,200.00 | 173,100.00 | 168,995.00 | -0.29% | 28,151 |
| Oct 28, 2025 | 174,900.00 | 174,900.00 | 173,500.00 | 173,600.00 | 169,483.14 | -0.74% | 7,741 |
| Oct 27, 2025 | 174,600.00 | 174,900.00 | 173,700.00 | 174,900.00 | 170,752.31 | 0.81% | 7,017 |
| Oct 24, 2025 | 174,400.00 | 174,800.00 | 173,100.00 | 173,500.00 | 169,385.51 | -0.91% | 8,957 |
| Oct 23, 2025 | 174,000.00 | 175,300.00 | 173,100.00 | 175,100.00 | 170,947.57 | 0.57% | 8,487 |
| Oct 22, 2025 | 173,400.00 | 174,100.00 | 172,600.00 | 174,100.00 | 169,971.29 | 0.87% | 7,919 |
| Oct 21, 2025 | 172,300.00 | 173,100.00 | 171,500.00 | 172,600.00 | 168,506.86 | 0.47% | 6,707 |
| Oct 20, 2025 | 171,900.00 | 172,300.00 | 170,700.00 | 171,800.00 | 167,725.83 | 0.47% | 6,828 |
| Oct 17, 2025 | 170,100.00 | 171,000.00 | 169,900.00 | 171,000.00 | 166,944.80 | 0.59% | 6,137 |
| Oct 16, 2025 | 170,000.00 | 170,100.00 | 169,200.00 | 170,000.00 | 165,968.52 | 0.24% | 5,098 |
| Oct 15, 2025 | 169,500.00 | 170,100.00 | 168,900.00 | 169,600.00 | 165,578.00 | -0.06% | 8,262 |
| Oct 14, 2025 | 168,100.00 | 169,700.00 | 167,300.00 | 169,700.00 | 165,675.63 | 0.53% | 7,329 |
| Oct 10, 2025 | 169,300.00 | 169,800.00 | 168,800.00 | 168,800.00 | 164,796.97 | -0.71% | 3,393 |
| Oct 9, 2025 | 169,700.00 | 170,200.00 | 168,800.00 | 170,000.00 | 165,968.52 | 0.47% | 6,817 |
| Oct 8, 2025 | 170,100.00 | 170,700.00 | 169,200.00 | 169,200.00 | 165,187.49 | -0.47% | 5,341 |
| Oct 7, 2025 | 171,100.00 | 171,400.00 | 169,600.00 | 170,000.00 | 165,968.52 | -0.82% | 4,746 |
| Oct 6, 2025 | 169,000.00 | 171,800.00 | 169,000.00 | 171,400.00 | 167,335.31 | 1.90% | 7,783 |
| Oct 3, 2025 | 168,500.00 | 168,900.00 | 167,200.00 | 168,200.00 | 164,211.20 | -0.24% | 5,408 |
| Oct 2, 2025 | 167,900.00 | 170,200.00 | 167,200.00 | 168,600.00 | 164,601.72 | 0.66% | 8,840 |
| Oct 1, 2025 | 168,500.00 | 168,900.00 | 166,500.00 | 167,500.00 | 163,527.80 | -0.59% | 6,155 |
| Sep 30, 2025 | 168,200.00 | 169,300.00 | 167,300.00 | 168,500.00 | 164,504.09 | 0.90% | 8,480 |
| Sep 29, 2025 | 170,200.00 | 170,200.00 | 167,000.00 | 167,000.00 | 163,039.66 | -1.71% | 10,625 |
| Sep 26, 2025 | 169,200.00 | 170,000.00 | 168,900.00 | 169,900.00 | 165,870.89 | 0.77% | 6,157 |
| Sep 25, 2025 | 169,000.00 | 169,400.00 | 168,000.00 | 168,600.00 | 164,601.72 | 0.06% | 6,577 |
| Sep 24, 2025 | 170,000.00 | 170,200.00 | 168,500.00 | 168,500.00 | 164,504.09 | -0.59% | 6,461 |