KDX Realty Investment Corporation (TYO:8972)
Japan flag Japan · Delayed Price · Currency is JPY
169,100
-1,500 (-0.88%)
Sep 3, 2025, 3:30 PM JST

KDX Realty Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2025170,100.00170,100.00168,200.00169,100.00169,100.00-0.88%9,590
Sep 2, 2025169,600.00170,800.00169,400.00170,600.00170,600.000.41%7,588
Sep 1, 2025169,200.00169,900.00168,500.00169,900.00169,900.000.41%7,818
Aug 29, 2025169,500.00170,200.00169,000.00169,200.00169,200.00-0.18%9,915
Aug 28, 2025169,000.00169,500.00167,800.00169,500.00169,500.000.41%9,744
Aug 27, 2025167,700.00168,800.00167,100.00168,800.00168,800.001.38%8,832
Aug 26, 2025168,500.00168,600.00166,200.00166,500.00166,500.00-1.19%9,934
Aug 25, 2025169,200.00169,400.00168,200.00168,500.00168,500.000.12%6,190
Aug 22, 2025168,100.00168,600.00167,400.00168,300.00168,300.000.84%5,808
Aug 21, 2025168,500.00168,600.00166,600.00166,900.00166,900.00-0.95%7,908
Aug 20, 2025167,800.00169,600.00167,200.00168,500.00168,500.000.42%6,454
Aug 19, 2025165,200.00167,900.00165,100.00167,800.00167,800.001.15%6,045
Aug 18, 2025164,800.00165,900.00164,700.00165,900.00165,900.000.42%7,083
Aug 15, 2025166,000.00166,100.00164,500.00165,200.00165,200.00-0.48%7,661
Aug 14, 2025163,000.00166,700.00162,800.00166,000.00166,000.000.06%5,961
Aug 13, 2025167,300.00167,500.00165,900.00165,900.00165,900.00-0.66%7,675
Aug 12, 2025166,700.00167,000.00165,400.00167,000.00167,000.000.85%10,064
Aug 8, 2025165,300.00166,300.00164,500.00165,600.00165,600.00-0.18%8,440
Aug 7, 2025166,400.00167,000.00164,700.00165,900.00165,900.00-0.06%9,946
Aug 6, 2025165,300.00167,500.00164,900.00166,000.00166,000.000.42%10,100
Aug 5, 2025162,800.00165,800.00162,700.00165,300.00165,300.001.22%9,850
Aug 4, 2025162,500.00163,700.00161,900.00163,300.00163,300.000.06%8,341
Aug 1, 2025162,300.00163,200.00160,900.00163,200.00163,200.000.43%11,375
Jul 31, 2025162,800.00164,100.00162,500.00162,500.00162,500.00-1.34%13,874
Jul 30, 2025162,400.00164,700.00162,200.00164,700.00164,700.002.04%43,599
Jul 29, 2025159,800.00161,400.00159,700.00161,400.00161,400.001.06%9,282
Jul 28, 2025159,500.00162,100.00159,300.00159,700.00159,700.000.19%9,192
Jul 25, 2025158,600.00159,900.00158,300.00159,400.00159,400.000.50%6,077
Jul 24, 2025159,600.00160,500.00158,600.00158,600.00158,600.00-0.13%7,608
Jul 23, 2025158,500.00159,600.00158,500.00158,800.00158,800.000.25%6,905
Jul 22, 2025159,000.00159,500.00157,200.00158,400.00158,400.000.32%6,735
Jul 18, 2025157,600.00158,700.00157,400.00157,900.00157,900.00-0.19%6,555
Jul 17, 2025158,000.00158,300.00157,300.00158,200.00158,200.000.32%6,169
Jul 16, 2025156,900.00158,400.00156,600.00157,700.00157,700.001.09%8,112
Jul 15, 2025155,700.00156,500.00154,700.00156,000.00156,000.00-0.06%8,833
Jul 14, 2025155,400.00156,100.00154,800.00156,100.00156,100.000.97%5,878
Jul 11, 2025154,700.00155,700.00154,500.00154,600.00154,600.000.52%10,432
Jul 10, 2025153,800.00154,200.00153,500.00153,800.00153,800.00-0.19%8,639
Jul 9, 2025154,500.00155,100.00154,000.00154,100.00154,100.00-0.19%8,039
Jul 8, 2025154,400.00155,400.00154,300.00154,400.00154,400.00-0.77%12,999
Jul 7, 2025155,400.00155,600.00154,600.00155,600.00155,600.000.45%5,792
Jul 4, 2025155,000.00155,600.00154,700.00154,900.00154,900.00-4,780
Jul 3, 2025154,800.00155,400.00154,200.00154,900.00154,900.000.13%8,432
Jul 2, 2025155,000.00155,400.00154,000.00154,700.00154,700.00-0.13%8,259
Jul 1, 2025155,000.00155,600.00154,300.00154,900.00154,900.00-0.77%7,294
Jun 30, 2025156,700.00157,100.00155,700.00156,100.00156,100.00-0.51%8,239
Jun 27, 2025157,700.00157,800.00156,300.00156,900.00156,900.00-0.51%6,841
Jun 26, 2025158,500.00158,500.00155,800.00157,700.00157,700.00-0.25%7,960
Jun 25, 2025158,800.00159,300.00158,100.00158,100.00158,100.00-0.13%8,077
Jun 24, 2025157,500.00158,300.00157,400.00158,300.00158,300.000.64%8,481