KDX Realty Investment Corporation (TYO:8972)
Japan · Delayed Price · Currency is JPY 154,500
-1,700 (-1.09%)
Jun 2, 2026, 10:15 AM JST
KDX Realty Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 158,900.00 | 158,900.00 | 155,800.00 | 156,200.00 | 156,200.00 | -1.76% | 11,362 |
| May 29, 2026 | 158,200.00 | 160,100.00 | 157,000.00 | 159,000.00 | 159,000.00 | 1.02% | 17,718 |
| May 28, 2026 | 156,800.00 | 157,700.00 | 156,200.00 | 157,400.00 | 157,400.00 | -0.44% | 15,087 |
| May 27, 2026 | 156,800.00 | 158,100.00 | 155,900.00 | 158,100.00 | 158,100.00 | 1.02% | 12,887 |
| May 26, 2026 | 156,500.00 | 157,100.00 | 155,600.00 | 156,500.00 | 156,500.00 | -0.13% | 10,510 |
| May 25, 2026 | 156,700.00 | 157,800.00 | 156,500.00 | 156,700.00 | 156,700.00 | -0.25% | 7,669 |
| May 22, 2026 | 159,200.00 | 159,200.00 | 156,800.00 | 157,100.00 | 157,100.00 | -1.38% | 9,258 |
| May 21, 2026 | 159,600.00 | 159,900.00 | 158,100.00 | 159,300.00 | 159,300.00 | 1.14% | 10,889 |
| May 20, 2026 | 160,200.00 | 160,400.00 | 157,200.00 | 157,500.00 | 157,500.00 | -1.50% | 11,351 |
| May 19, 2026 | 157,900.00 | 159,900.00 | 157,400.00 | 159,900.00 | 159,900.00 | 1.27% | 9,177 |
| May 18, 2026 | 160,200.00 | 160,200.00 | 156,700.00 | 157,900.00 | 157,900.00 | -1.31% | 9,906 |
| May 15, 2026 | 159,000.00 | 160,200.00 | 158,500.00 | 160,000.00 | 160,000.00 | 0.63% | 10,882 |
| May 14, 2026 | 159,000.00 | 159,300.00 | 158,000.00 | 159,000.00 | 159,000.00 | 0.13% | 10,018 |
| May 13, 2026 | 159,000.00 | 159,100.00 | 157,600.00 | 158,800.00 | 158,800.00 | -0.56% | 10,154 |
| May 12, 2026 | 160,800.00 | 160,900.00 | 158,700.00 | 159,700.00 | 159,700.00 | -0.50% | 9,645 |
| May 11, 2026 | 161,000.00 | 161,700.00 | 160,000.00 | 160,500.00 | 160,500.00 | -0.12% | 8,417 |
| May 8, 2026 | 162,500.00 | 162,500.00 | 160,700.00 | 160,700.00 | 160,700.00 | -0.99% | 11,684 |
| May 7, 2026 | 164,500.00 | 164,500.00 | 161,400.00 | 162,300.00 | 162,300.00 | 0.12% | 12,502 |
| May 1, 2026 | 162,600.00 | 162,900.00 | 161,200.00 | 162,100.00 | 162,100.00 | -0.55% | 9,912 |
| Apr 30, 2026 | 161,500.00 | 163,000.00 | 160,700.00 | 163,000.00 | 163,000.00 | 1.12% | 15,957 |
| Apr 28, 2026 | 162,800.00 | 162,800.00 | 161,100.00 | 161,200.00 | 161,200.00 | -0.58% | 16,202 |
| Apr 27, 2026 | 165,900.00 | 166,700.00 | 165,200.00 | 166,300.00 | 162,134.00 | 0.12% | 29,597 |
| Apr 24, 2026 | 166,000.00 | 166,500.00 | 165,600.00 | 166,100.00 | 161,939.01 | 0.30% | 7,646 |
| Apr 23, 2026 | 165,600.00 | 165,800.00 | 164,000.00 | 165,600.00 | 161,451.54 | - | 8,574 |
| Apr 22, 2026 | 166,500.00 | 166,800.00 | 165,600.00 | 165,600.00 | 161,451.54 | -0.48% | 9,412 |
| Apr 21, 2026 | 168,300.00 | 168,300.00 | 166,200.00 | 166,400.00 | 162,231.49 | -0.66% | 11,015 |
| Apr 20, 2026 | 168,400.00 | 168,600.00 | 167,500.00 | 167,500.00 | 163,303.94 | 0.06% | 6,458 |
| Apr 17, 2026 | 168,900.00 | 168,900.00 | 167,400.00 | 167,400.00 | 163,206.44 | -0.83% | 9,195 |
| Apr 16, 2026 | 168,400.00 | 168,800.00 | 167,600.00 | 168,800.00 | 164,571.37 | 0.60% | 10,755 |
| Apr 15, 2026 | 168,000.00 | 168,600.00 | 167,200.00 | 167,800.00 | 163,596.42 | 0.30% | 9,585 |
| Apr 14, 2026 | 166,300.00 | 167,500.00 | 166,000.00 | 167,300.00 | 163,108.95 | 1.15% | 8,144 |
| Apr 13, 2026 | 165,600.00 | 166,100.00 | 164,300.00 | 165,400.00 | 161,256.55 | -0.48% | 10,045 |
| Apr 10, 2026 | 166,800.00 | 166,800.00 | 165,600.00 | 166,200.00 | 162,036.51 | 0.12% | 9,708 |
| Apr 9, 2026 | 168,000.00 | 168,200.00 | 165,800.00 | 166,000.00 | 161,841.52 | -1.25% | 8,523 |
| Apr 8, 2026 | 168,500.00 | 168,500.00 | 165,400.00 | 168,100.00 | 163,888.91 | 2.19% | 11,621 |
| Apr 7, 2026 | 165,600.00 | 166,300.00 | 164,300.00 | 164,500.00 | 160,379.09 | -0.12% | 5,581 |
| Apr 6, 2026 | 164,600.00 | 165,500.00 | 164,200.00 | 164,700.00 | 160,574.08 | 0.30% | 4,598 |
| Apr 3, 2026 | 162,600.00 | 164,700.00 | 162,300.00 | 164,200.00 | 160,086.61 | 1.05% | 6,642 |
| Apr 2, 2026 | 164,800.00 | 166,100.00 | 162,200.00 | 162,500.00 | 158,429.19 | -0.67% | 9,893 |
| Apr 1, 2026 | 163,000.00 | 163,600.00 | 162,400.00 | 163,600.00 | 159,501.64 | 1.87% | 9,680 |
| Mar 31, 2026 | 161,300.00 | 162,100.00 | 160,300.00 | 160,600.00 | 156,576.79 | -0.25% | 15,612 |
| Mar 30, 2026 | 162,200.00 | 162,500.00 | 160,200.00 | 161,000.00 | 156,966.77 | -1.65% | 13,439 |
| Mar 27, 2026 | 164,300.00 | 165,300.00 | 163,500.00 | 163,700.00 | 159,599.13 | -1.09% | 16,874 |
| Mar 26, 2026 | 166,700.00 | 166,700.00 | 164,400.00 | 165,500.00 | 161,354.04 | -0.24% | 10,695 |
| Mar 25, 2026 | 166,300.00 | 167,600.00 | 165,900.00 | 165,900.00 | 161,744.02 | 0.61% | 8,224 |
| Mar 24, 2026 | 165,800.00 | 167,000.00 | 164,900.00 | 164,900.00 | 160,769.07 | -0.06% | 12,171 |
| Mar 23, 2026 | 165,100.00 | 166,300.00 | 163,600.00 | 165,000.00 | 160,866.57 | -1.96% | 11,851 |
| Mar 19, 2026 | 170,700.00 | 170,900.00 | 167,800.00 | 168,300.00 | 164,083.90 | -1.81% | 15,344 |
| Mar 18, 2026 | 170,400.00 | 171,400.00 | 170,100.00 | 171,400.00 | 167,106.24 | 0.65% | 8,641 |
| Mar 17, 2026 | 169,200.00 | 170,300.00 | 168,800.00 | 170,300.00 | 166,033.80 | 0.89% | 9,031 |