KDX Realty Investment Corporation (TYO:8972)
Japan · Delayed Price · Currency is JPY 165,500
-400 (-0.24%)
At close: Mar 26, 2026
KDX Realty Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 166,700.00 | 166,700.00 | 164,400.00 | 165,500.00 | - | -0.24% | 4,706 |
| Mar 25, 2026 | 166,300.00 | 167,600.00 | 165,900.00 | 165,900.00 | 165,900.00 | 0.61% | 8,224 |
| Mar 24, 2026 | 165,800.00 | 167,000.00 | 164,900.00 | 164,900.00 | 164,900.00 | -0.06% | 12,171 |
| Mar 23, 2026 | 165,100.00 | 166,300.00 | 163,600.00 | 165,000.00 | 165,000.00 | -1.96% | 11,851 |
| Mar 19, 2026 | 170,700.00 | 170,900.00 | 167,800.00 | 168,300.00 | 168,300.00 | -1.81% | 15,344 |
| Mar 18, 2026 | 170,400.00 | 171,400.00 | 170,100.00 | 171,400.00 | 171,400.00 | 0.65% | 8,641 |
| Mar 17, 2026 | 169,200.00 | 170,300.00 | 168,800.00 | 170,300.00 | 170,300.00 | 0.89% | 9,031 |
| Mar 16, 2026 | 167,500.00 | 169,400.00 | 166,300.00 | 168,800.00 | 168,800.00 | 0.78% | 11,505 |
| Mar 13, 2026 | 168,100.00 | 169,000.00 | 166,400.00 | 167,500.00 | 167,500.00 | 0.42% | 16,540 |
| Mar 12, 2026 | 167,200.00 | 167,600.00 | 166,300.00 | 166,800.00 | 166,800.00 | -0.89% | 6,477 |
| Mar 11, 2026 | 166,500.00 | 169,000.00 | 165,400.00 | 168,300.00 | 168,300.00 | 1.63% | 8,068 |
| Mar 10, 2026 | 165,600.00 | 166,300.00 | 164,600.00 | 165,600.00 | 165,600.00 | 0.42% | 12,206 |
| Mar 9, 2026 | 163,100.00 | 165,900.00 | 162,700.00 | 164,900.00 | 164,900.00 | -0.66% | 15,593 |
| Mar 6, 2026 | 167,100.00 | 167,400.00 | 166,000.00 | 166,000.00 | 166,000.00 | -0.95% | 10,446 |
| Mar 5, 2026 | 168,800.00 | 168,800.00 | 167,400.00 | 167,600.00 | 167,600.00 | 1.02% | 11,967 |
| Mar 4, 2026 | 168,100.00 | 168,100.00 | 165,600.00 | 165,900.00 | 165,900.00 | -1.54% | 15,348 |
| Mar 3, 2026 | 169,800.00 | 169,900.00 | 168,400.00 | 168,500.00 | 168,500.00 | -0.94% | 9,577 |
| Mar 2, 2026 | 170,000.00 | 170,800.00 | 168,800.00 | 170,100.00 | 170,100.00 | 0.06% | 11,157 |
| Feb 27, 2026 | 173,000.00 | 173,200.00 | 169,700.00 | 170,000.00 | 170,000.00 | -1.33% | 17,971 |
| Feb 26, 2026 | 172,200.00 | 173,400.00 | 171,500.00 | 172,300.00 | 172,300.00 | 0.53% | 10,462 |
| Feb 25, 2026 | 171,700.00 | 171,800.00 | 170,800.00 | 171,400.00 | 171,400.00 | 0.23% | 11,291 |
| Feb 24, 2026 | 168,900.00 | 171,300.00 | 168,900.00 | 171,000.00 | 171,000.00 | 1.06% | 12,371 |
| Feb 20, 2026 | 169,800.00 | 170,100.00 | 169,200.00 | 169,200.00 | 169,200.00 | - | 5,932 |
| Feb 19, 2026 | 171,200.00 | 171,500.00 | 169,000.00 | 169,200.00 | 169,200.00 | -0.82% | 5,959 |
| Feb 18, 2026 | 168,000.00 | 171,100.00 | 168,000.00 | 170,600.00 | 170,600.00 | 1.13% | 6,605 |
| Feb 17, 2026 | 169,600.00 | 169,700.00 | 167,700.00 | 168,700.00 | 168,700.00 | -0.53% | 5,415 |
| Feb 16, 2026 | 168,700.00 | 169,700.00 | 167,300.00 | 169,600.00 | 169,600.00 | 0.77% | 5,628 |
| Feb 13, 2026 | 170,000.00 | 170,300.00 | 167,800.00 | 168,300.00 | 168,300.00 | -1.12% | 11,062 |
| Feb 12, 2026 | 168,900.00 | 170,300.00 | 168,100.00 | 170,200.00 | 170,200.00 | 0.89% | 9,836 |
| Feb 10, 2026 | 168,500.00 | 169,500.00 | 168,300.00 | 168,700.00 | 168,700.00 | 0.42% | 8,092 |
| Feb 9, 2026 | 168,000.00 | 169,300.00 | 167,300.00 | 168,000.00 | 168,000.00 | 0.60% | 11,559 |
| Feb 6, 2026 | 168,400.00 | 168,900.00 | 166,800.00 | 167,000.00 | 167,000.00 | -0.71% | 11,849 |
| Feb 5, 2026 | 168,700.00 | 169,300.00 | 167,900.00 | 168,200.00 | 168,200.00 | -0.36% | 17,607 |
| Feb 4, 2026 | 169,300.00 | 169,500.00 | 168,100.00 | 168,800.00 | 168,800.00 | 0.12% | 10,154 |
| Feb 3, 2026 | 167,400.00 | 169,200.00 | 167,200.00 | 168,600.00 | 168,600.00 | 0.72% | 9,722 |
| Feb 2, 2026 | 169,100.00 | 169,400.00 | 166,800.00 | 167,400.00 | 167,400.00 | 0.06% | 10,976 |
| Jan 30, 2026 | 169,700.00 | 169,700.00 | 167,200.00 | 167,300.00 | 167,300.00 | -1.18% | 16,238 |
| Jan 29, 2026 | 167,900.00 | 169,300.00 | 166,500.00 | 169,300.00 | 169,300.00 | 0.06% | 17,174 |
| Jan 28, 2026 | 168,200.00 | 169,500.00 | 167,700.00 | 169,200.00 | 169,200.00 | 0.30% | 14,340 |
| Jan 27, 2026 | 169,000.00 | 169,200.00 | 167,700.00 | 168,700.00 | 168,700.00 | -0.30% | 9,957 |
| Jan 26, 2026 | 169,300.00 | 169,600.00 | 168,400.00 | 169,200.00 | 169,200.00 | -0.41% | 13,169 |
| Jan 23, 2026 | 171,100.00 | 171,600.00 | 169,900.00 | 169,900.00 | 169,900.00 | -0.64% | 12,296 |
| Jan 22, 2026 | 172,800.00 | 173,600.00 | 171,000.00 | 171,000.00 | 171,000.00 | -0.70% | 16,858 |
| Jan 21, 2026 | 176,500.00 | 176,800.00 | 172,000.00 | 172,200.00 | 172,200.00 | -2.88% | 14,990 |
| Jan 20, 2026 | 178,800.00 | 179,200.00 | 177,200.00 | 177,300.00 | 177,300.00 | -0.17% | 7,591 |
| Jan 19, 2026 | 180,400.00 | 180,400.00 | 176,900.00 | 177,600.00 | 177,600.00 | -0.50% | 6,825 |
| Jan 16, 2026 | 177,900.00 | 178,600.00 | 177,300.00 | 178,500.00 | 178,500.00 | 0.22% | 11,130 |
| Jan 15, 2026 | 178,500.00 | 178,600.00 | 177,400.00 | 178,100.00 | 178,100.00 | 0.06% | 8,721 |
| Jan 14, 2026 | 178,500.00 | 178,500.00 | 176,800.00 | 178,000.00 | 178,000.00 | 0.51% | 10,000 |
| Jan 13, 2026 | 178,000.00 | 178,300.00 | 176,000.00 | 177,100.00 | 177,100.00 | -0.11% | 10,412 |