KDX Realty Investment Corporation (TYO:8972)
Japan · Delayed Price · Currency is JPY 169,900
-1,100 (-0.64%)
At close: Jan 23, 2026
KDX Realty Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 177,900.00 | 178,400.00 | 177,000.00 | 177,300.00 | 177,300.00 | - | 5,677 |
| Jan 8, 2026 | 176,600.00 | 177,300.00 | 175,600.00 | 177,300.00 | 177,300.00 | -0.06% | 10,604 |
| Jan 7, 2026 | 176,800.00 | 177,500.00 | 175,500.00 | 177,400.00 | 177,400.00 | 0.62% | 6,320 |
| Jan 6, 2026 | 176,100.00 | 176,400.00 | 175,000.00 | 176,300.00 | 176,300.00 | 0.46% | 5,313 |
| Jan 5, 2026 | 177,700.00 | 177,700.00 | 173,500.00 | 175,500.00 | 175,500.00 | -0.23% | 8,564 |
| Dec 30, 2025 | 177,100.00 | 178,300.00 | 175,600.00 | 175,900.00 | 175,900.00 | -0.57% | 6,826 |
| Dec 29, 2025 | 177,700.00 | 177,700.00 | 175,900.00 | 176,900.00 | 176,900.00 | 0.11% | 4,199 |
| Dec 26, 2025 | 176,900.00 | 177,500.00 | 175,300.00 | 176,700.00 | 176,700.00 | 0.28% | 7,227 |
| Dec 25, 2025 | 176,800.00 | 177,400.00 | 175,000.00 | 176,200.00 | 176,200.00 | 0.06% | 5,282 |
| Dec 24, 2025 | 175,100.00 | 176,100.00 | 174,600.00 | 176,100.00 | 176,100.00 | 0.34% | 6,118 |
| Dec 23, 2025 | 175,300.00 | 175,500.00 | 174,100.00 | 175,500.00 | 175,500.00 | 0.75% | 6,343 |
| Dec 22, 2025 | 177,200.00 | 178,000.00 | 174,200.00 | 174,200.00 | 174,200.00 | -1.53% | 8,387 |
| Dec 19, 2025 | 177,200.00 | 178,400.00 | 176,300.00 | 176,900.00 | 176,900.00 | 0.34% | 7,534 |
| Dec 18, 2025 | 175,400.00 | 177,000.00 | 175,300.00 | 176,300.00 | 176,300.00 | -0.17% | 7,186 |
| Dec 17, 2025 | 176,000.00 | 177,100.00 | 175,300.00 | 176,600.00 | 176,600.00 | 0.34% | 7,313 |
| Dec 16, 2025 | 175,100.00 | 176,600.00 | 174,900.00 | 176,000.00 | 176,000.00 | 0.51% | 5,712 |
| Dec 15, 2025 | 174,800.00 | 175,900.00 | 174,300.00 | 175,100.00 | 175,100.00 | 0.23% | 4,837 |
| Dec 12, 2025 | 172,400.00 | 175,200.00 | 172,400.00 | 174,700.00 | 174,700.00 | 1.10% | 14,193 |
| Dec 11, 2025 | 173,000.00 | 173,400.00 | 170,800.00 | 172,800.00 | 172,800.00 | 0.12% | 4,834 |
| Dec 10, 2025 | 171,600.00 | 173,300.00 | 171,500.00 | 172,600.00 | 172,600.00 | 0.35% | 4,919 |
| Dec 9, 2025 | 170,600.00 | 172,300.00 | 169,800.00 | 172,000.00 | 172,000.00 | 0.41% | 7,894 |
| Dec 8, 2025 | 172,100.00 | 172,400.00 | 170,400.00 | 171,300.00 | 171,300.00 | -0.52% | 9,464 |
| 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 |