KDX Realty Investment Corporation (TYO:8972)
Japan · Delayed Price · Currency is JPY 173,500
-1,600 (-0.91%)
Oct 24, 2025, 3:30 PM JST
KDX Realty Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 174,400.00 | 174,800.00 | 173,100.00 | 173,500.00 | 173,500.00 | -0.91% | 8,957 |
| Oct 23, 2025 | 174,000.00 | 175,300.00 | 173,100.00 | 175,100.00 | 175,100.00 | 0.57% | 8,487 |
| Oct 22, 2025 | 173,400.00 | 174,100.00 | 172,600.00 | 174,100.00 | 174,100.00 | 0.87% | 7,919 |
| Oct 21, 2025 | 172,300.00 | 173,100.00 | 171,500.00 | 172,600.00 | 172,600.00 | 0.47% | 6,707 |
| Oct 20, 2025 | 171,900.00 | 172,300.00 | 170,700.00 | 171,800.00 | 171,800.00 | 0.47% | 6,828 |
| Oct 17, 2025 | 170,100.00 | 171,000.00 | 169,900.00 | 171,000.00 | 171,000.00 | 0.59% | 6,137 |
| Oct 16, 2025 | 170,000.00 | 170,100.00 | 169,200.00 | 170,000.00 | 170,000.00 | 0.24% | 5,098 |
| Oct 15, 2025 | 169,500.00 | 170,100.00 | 168,900.00 | 169,600.00 | 169,600.00 | -0.06% | 8,262 |
| Oct 14, 2025 | 168,100.00 | 169,700.00 | 167,300.00 | 169,700.00 | 169,700.00 | 0.53% | 7,329 |
| Oct 10, 2025 | 169,300.00 | 169,800.00 | 168,800.00 | 168,800.00 | 168,800.00 | -0.71% | 3,393 |
| Oct 9, 2025 | 169,700.00 | 170,200.00 | 168,800.00 | 170,000.00 | 170,000.00 | 0.47% | 6,817 |
| Oct 8, 2025 | 170,100.00 | 170,700.00 | 169,200.00 | 169,200.00 | 169,200.00 | -0.47% | 5,341 |
| Oct 7, 2025 | 171,100.00 | 171,400.00 | 169,600.00 | 170,000.00 | 170,000.00 | -0.82% | 4,746 |
| Oct 6, 2025 | 169,000.00 | 171,800.00 | 169,000.00 | 171,400.00 | 171,400.00 | 1.90% | 7,783 |
| Oct 3, 2025 | 168,500.00 | 168,900.00 | 167,200.00 | 168,200.00 | 168,200.00 | -0.24% | 5,408 |
| Oct 2, 2025 | 167,900.00 | 170,200.00 | 167,200.00 | 168,600.00 | 168,600.00 | 0.66% | 8,840 |
| Oct 1, 2025 | 168,500.00 | 168,900.00 | 166,500.00 | 167,500.00 | 167,500.00 | -0.59% | 6,155 |
| Sep 30, 2025 | 168,200.00 | 169,300.00 | 167,300.00 | 168,500.00 | 168,500.00 | 0.90% | 8,480 |
| Sep 29, 2025 | 170,200.00 | 170,200.00 | 167,000.00 | 167,000.00 | 167,000.00 | -1.71% | 10,625 |
| 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 |