KDX Realty Investment Corporation (TYO:8972)
Japan · Delayed Price · Currency is JPY 134,700
-4,900 (-3.51%)
Oct 29, 2026, 3:30 PM JST
KDX Realty Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 135,400.00 | 135,600.00 | 133,600.00 | 134,700.00 | 134,700.00 | -0.47% | 22,865 |
| Oct 28, 2026 | 140,900.00 | 140,900.00 | 139,300.00 | 139,600.00 | 135,332.00 | -1.13% | 29,102 |
| Oct 27, 2026 | 141,800.00 | 141,800.00 | 140,500.00 | 141,200.00 | 136,883.08 | -0.42% | 7,924 |
| Oct 26, 2026 | 140,100.00 | 141,800.00 | 139,600.00 | 141,800.00 | 137,464.74 | 1.21% | 9,298 |
| Oct 23, 2026 | 139,200.00 | 141,200.00 | 139,200.00 | 140,100.00 | 135,816.71 | 0.86% | 11,232 |
| Oct 22, 2026 | 139,500.00 | 139,700.00 | 138,200.00 | 138,900.00 | 134,653.40 | -0.07% | 10,067 |
| Oct 21, 2026 | 138,800.00 | 139,500.00 | 138,500.00 | 139,000.00 | 134,750.34 | 0.43% | 9,244 |
| Oct 20, 2026 | 139,800.00 | 139,800.00 | 137,900.00 | 138,400.00 | 134,168.69 | -0.50% | 12,302 |
| Oct 19, 2026 | 140,400.00 | 141,100.00 | 139,100.00 | 139,100.00 | 134,847.29 | -0.93% | 9,709 |
| Oct 16, 2026 | 140,700.00 | 141,000.00 | 139,700.00 | 140,400.00 | 136,107.54 | 0.21% | 12,714 |
| Oct 15, 2026 | 139,000.00 | 140,100.00 | 138,500.00 | 140,100.00 | 135,816.71 | 0.65% | 15,701 |
| Oct 14, 2026 | 139,500.00 | 139,900.00 | 138,900.00 | 139,200.00 | 134,944.23 | -0.57% | 14,995 |
| Oct 13, 2026 | 139,600.00 | 140,400.00 | 139,200.00 | 140,000.00 | 135,719.77 | 0.43% | 12,937 |
| Oct 9, 2026 | 139,500.00 | 140,100.00 | 139,100.00 | 139,400.00 | 135,138.11 | -0.14% | 11,322 |
| Oct 8, 2026 | 140,500.00 | 140,600.00 | 139,300.00 | 139,600.00 | 135,332.00 | -0.85% | 14,131 |
| Oct 7, 2026 | 141,700.00 | 142,000.00 | 140,800.00 | 140,800.00 | 136,495.31 | -0.56% | 14,067 |
| Oct 6, 2026 | 140,400.00 | 141,700.00 | 139,800.00 | 141,600.00 | 137,270.85 | 0.57% | 11,160 |
| Oct 5, 2026 | 142,100.00 | 142,300.00 | 140,600.00 | 140,800.00 | 136,495.31 | -0.91% | 12,128 |
| Oct 2, 2026 | 143,100.00 | 143,100.00 | 141,500.00 | 142,100.00 | 137,755.57 | -0.70% | 17,361 |
| Oct 1, 2026 | 142,800.00 | 144,000.00 | 142,500.00 | 143,100.00 | 138,724.99 | -0.14% | 12,617 |
| Sep 30, 2026 | 143,000.00 | 144,800.00 | 142,900.00 | 143,300.00 | 138,918.88 | 0.07% | 11,844 |
| Sep 29, 2026 | 143,800.00 | 143,900.00 | 142,700.00 | 143,200.00 | 138,821.94 | -0.90% | 15,078 |
| Sep 28, 2026 | 145,400.00 | 145,400.00 | 144,200.00 | 144,500.00 | 140,082.19 | -0.62% | 9,163 |
| Sep 25, 2026 | 145,900.00 | 146,300.00 | 144,900.00 | 145,400.00 | 140,954.68 | -0.21% | 6,511 |
| Sep 24, 2026 | 144,400.00 | 146,200.00 | 143,700.00 | 145,700.00 | 141,245.50 | 1.82% | 12,025 |
| Sep 18, 2026 | 146,800.00 | 146,800.00 | 143,100.00 | 143,100.00 | 138,724.99 | -2.45% | 30,993 |
| Sep 17, 2026 | 146,100.00 | 146,700.00 | 145,900.00 | 146,700.00 | 142,214.93 | 0.14% | 4,952 |
| Sep 16, 2026 | 146,900.00 | 147,300.00 | 146,100.00 | 146,500.00 | 142,021.05 | -0.34% | 6,385 |
| Sep 15, 2026 | 146,900.00 | 147,400.00 | 146,000.00 | 147,000.00 | 142,505.76 | -0.07% | 8,427 |
| Sep 14, 2026 | 146,100.00 | 147,600.00 | 146,100.00 | 147,100.00 | 142,602.70 | 0.48% | 5,585 |
| Sep 11, 2026 | 149,800.00 | 149,800.00 | 145,900.00 | 146,400.00 | 141,924.10 | -0.27% | 20,618 |
| Sep 10, 2026 | 146,200.00 | 147,100.00 | 145,600.00 | 146,800.00 | 142,311.87 | 0.96% | 7,417 |
| Sep 9, 2026 | 145,000.00 | 146,100.00 | 144,600.00 | 145,400.00 | 140,954.68 | 0.14% | 10,253 |
| Sep 8, 2026 | 145,900.00 | 146,300.00 | 145,200.00 | 145,200.00 | 140,760.79 | -1.02% | 10,861 |
| Sep 7, 2026 | 147,200.00 | 147,300.00 | 146,500.00 | 146,700.00 | 142,214.93 | -0.27% | 7,876 |
| Sep 4, 2026 | 148,200.00 | 148,300.00 | 147,100.00 | 147,100.00 | 142,602.70 | -0.74% | 9,663 |
| Sep 3, 2026 | 148,900.00 | 149,000.00 | 148,200.00 | 148,200.00 | 143,669.07 | -0.13% | 6,820 |
| Sep 2, 2026 | 149,500.00 | 149,500.00 | 148,200.00 | 148,400.00 | 143,862.96 | -1.13% | 8,335 |
| Sep 1, 2026 | 148,900.00 | 150,100.00 | 148,600.00 | 150,100.00 | 145,510.98 | 0.74% | 8,101 |
| Aug 31, 2026 | 148,900.00 | 149,600.00 | 148,200.00 | 149,000.00 | 144,444.61 | 0.07% | 11,392 |
| Aug 28, 2026 | 151,000.00 | 151,200.00 | 148,900.00 | 148,900.00 | 144,347.67 | -1.59% | 13,361 |
| Aug 27, 2026 | 151,100.00 | 152,400.00 | 150,900.00 | 151,300.00 | 146,674.30 | -0.13% | 11,720 |
| Aug 26, 2026 | 151,800.00 | 152,900.00 | 151,300.00 | 151,500.00 | 146,868.18 | 0.07% | 6,525 |
| Aug 25, 2026 | 151,000.00 | 151,800.00 | 150,800.00 | 151,400.00 | 146,771.24 | 0.33% | 7,829 |
| Aug 24, 2026 | 150,200.00 | 150,900.00 | 149,700.00 | 150,900.00 | 146,286.52 | 0.67% | 6,888 |
| Aug 21, 2026 | 150,500.00 | 150,900.00 | 149,400.00 | 149,900.00 | 145,317.10 | -0.79% | 8,653 |
| Aug 20, 2026 | 150,700.00 | 151,100.00 | 149,800.00 | 151,100.00 | 146,480.41 | 0.94% | 8,391 |
| Aug 19, 2026 | 150,500.00 | 150,700.00 | 149,500.00 | 149,700.00 | 145,123.21 | -0.27% | 7,932 |
| Aug 18, 2026 | 151,900.00 | 151,900.00 | 149,900.00 | 150,100.00 | 145,510.98 | -0.86% | 8,565 |
| Aug 17, 2026 | 152,200.00 | 153,000.00 | 151,200.00 | 151,400.00 | 146,771.24 | -0.26% | 7,736 |