KDX Realty Investment Corporation (TYO:8972)
Japan · Delayed Price · Currency is JPY 149,900
-1,200 (-0.79%)
Aug 21, 2026, 3:30 PM JST
KDX Realty Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 150,500.00 | 150,900.00 | 149,400.00 | 149,900.00 | 149,900.00 | -0.79% | 8,653 |
| Aug 20, 2026 | 150,700.00 | 151,100.00 | 149,800.00 | 151,100.00 | 151,100.00 | 0.94% | 8,391 |
| Aug 19, 2026 | 150,500.00 | 150,700.00 | 149,500.00 | 149,700.00 | 149,700.00 | -0.27% | 7,932 |
| Aug 18, 2026 | 151,900.00 | 151,900.00 | 149,900.00 | 150,100.00 | 150,100.00 | -0.86% | 8,565 |
| Aug 17, 2026 | 152,200.00 | 153,000.00 | 151,200.00 | 151,400.00 | 151,400.00 | -0.26% | 7,736 |
| Aug 14, 2026 | 151,700.00 | 152,300.00 | 151,200.00 | 151,800.00 | 151,800.00 | 0.13% | 7,056 |
| Aug 13, 2026 | 152,300.00 | 153,300.00 | 151,600.00 | 151,600.00 | 151,600.00 | -0.98% | 7,146 |
| Aug 12, 2026 | 151,800.00 | 153,100.00 | 151,300.00 | 153,100.00 | 153,100.00 | 0.99% | 4,864 |
| Aug 10, 2026 | 151,100.00 | 152,000.00 | 150,300.00 | 151,600.00 | 151,600.00 | 0.07% | 9,245 |
| Aug 7, 2026 | 152,200.00 | 152,600.00 | 150,800.00 | 151,500.00 | 151,500.00 | -0.07% | 8,714 |
| Aug 6, 2026 | 151,500.00 | 151,900.00 | 150,700.00 | 151,600.00 | 151,600.00 | -0.26% | 7,442 |
| Aug 5, 2026 | 152,300.00 | 152,400.00 | 150,700.00 | 152,000.00 | 152,000.00 | - | 9,066 |
| Aug 4, 2026 | 153,600.00 | 153,800.00 | 151,900.00 | 152,000.00 | 152,000.00 | -1.04% | 8,043 |
| Aug 3, 2026 | 156,200.00 | 156,300.00 | 153,000.00 | 153,600.00 | 153,600.00 | -1.60% | 12,922 |
| Jul 31, 2026 | 159,400.00 | 159,700.00 | 156,100.00 | 156,100.00 | 156,100.00 | -2.07% | 15,888 |
| Jul 30, 2026 | 158,500.00 | 159,400.00 | 157,400.00 | 159,400.00 | 159,400.00 | -1.06% | 12,776 |
| Jul 29, 2026 | 159,600.00 | 161,300.00 | 159,500.00 | 161,100.00 | 161,100.00 | 1.19% | 14,272 |
| Jul 28, 2026 | 160,200.00 | 161,700.00 | 158,900.00 | 159,200.00 | 159,200.00 | -0.62% | 13,253 |
| Jul 27, 2026 | 158,600.00 | 160,500.00 | 158,500.00 | 160,200.00 | 160,200.00 | 1.39% | 11,017 |
| Jul 24, 2026 | 157,600.00 | 158,400.00 | 156,600.00 | 158,000.00 | 158,000.00 | 0.57% | 6,317 |
| Jul 23, 2026 | 158,600.00 | 159,300.00 | 156,900.00 | 157,100.00 | 157,100.00 | -0.95% | 6,427 |
| Jul 22, 2026 | 159,100.00 | 159,100.00 | 157,400.00 | 158,600.00 | 158,600.00 | -0.13% | 7,786 |
| Jul 21, 2026 | 158,900.00 | 159,700.00 | 158,200.00 | 158,800.00 | 158,800.00 | 1.02% | 14,366 |
| Jul 17, 2026 | 155,700.00 | 158,700.00 | 155,500.00 | 157,200.00 | 157,200.00 | 1.42% | 8,851 |
| Jul 16, 2026 | 156,900.00 | 158,100.00 | 154,400.00 | 155,000.00 | 155,000.00 | -1.02% | 10,901 |
| Jul 15, 2026 | 157,200.00 | 157,800.00 | 156,400.00 | 156,600.00 | 156,600.00 | 0.13% | 10,224 |
| Jul 14, 2026 | 154,900.00 | 156,400.00 | 154,700.00 | 156,400.00 | 156,400.00 | 0.97% | 10,389 |
| Jul 13, 2026 | 155,700.00 | 156,000.00 | 154,700.00 | 154,900.00 | 154,900.00 | -0.51% | 10,369 |
| Jul 10, 2026 | 155,800.00 | 156,200.00 | 155,100.00 | 155,700.00 | 155,700.00 | -0.06% | 7,745 |
| Jul 9, 2026 | 157,200.00 | 157,200.00 | 154,800.00 | 155,800.00 | 155,800.00 | -0.89% | 10,544 |
| Jul 8, 2026 | 157,000.00 | 158,600.00 | 156,200.00 | 157,200.00 | 157,200.00 | 0.19% | 11,442 |
| Jul 7, 2026 | 158,400.00 | 158,900.00 | 156,900.00 | 156,900.00 | 156,900.00 | -0.44% | 11,179 |
| Jul 6, 2026 | 157,300.00 | 159,600.00 | 157,000.00 | 157,600.00 | 157,600.00 | 0.19% | 10,597 |
| Jul 3, 2026 | 155,100.00 | 158,300.00 | 154,900.00 | 157,300.00 | 157,300.00 | 1.94% | 11,957 |
| Jul 2, 2026 | 154,500.00 | 154,800.00 | 153,700.00 | 154,300.00 | 154,300.00 | 0.98% | 12,794 |
| Jul 1, 2026 | 154,900.00 | 154,900.00 | 152,500.00 | 152,800.00 | 152,800.00 | -1.36% | 13,509 |
| Jun 30, 2026 | 156,000.00 | 156,800.00 | 154,900.00 | 154,900.00 | 154,900.00 | -0.58% | 16,121 |
| Jun 29, 2026 | 156,100.00 | 156,300.00 | 155,100.00 | 155,800.00 | 155,800.00 | -0.19% | 16,287 |
| Jun 26, 2026 | 154,400.00 | 156,300.00 | 154,200.00 | 156,100.00 | 156,100.00 | 1.23% | 13,413 |
| Jun 25, 2026 | 153,800.00 | 155,500.00 | 152,500.00 | 154,200.00 | 154,200.00 | 0.65% | 18,250 |
| Jun 24, 2026 | 152,500.00 | 153,200.00 | 151,100.00 | 153,200.00 | 153,200.00 | 0.72% | 11,878 |
| Jun 23, 2026 | 151,400.00 | 152,200.00 | 150,500.00 | 152,100.00 | 152,100.00 | 0.93% | 15,770 |
| Jun 22, 2026 | 152,600.00 | 152,800.00 | 149,900.00 | 150,700.00 | 150,700.00 | -2.02% | 12,786 |
| Jun 19, 2026 | 152,000.00 | 153,800.00 | 151,400.00 | 153,800.00 | 153,800.00 | 1.18% | 16,893 |
| Jun 18, 2026 | 154,300.00 | 154,400.00 | 150,600.00 | 152,000.00 | 152,000.00 | -2.19% | 20,849 |
| Jun 17, 2026 | 156,400.00 | 156,600.00 | 154,600.00 | 155,400.00 | 155,400.00 | -0.13% | 7,391 |
| Jun 16, 2026 | 156,300.00 | 157,400.00 | 154,300.00 | 155,600.00 | 155,600.00 | -1.14% | 18,852 |
| Jun 15, 2026 | 158,000.00 | 158,800.00 | 156,500.00 | 157,400.00 | 157,400.00 | -0.13% | 13,455 |
| Jun 12, 2026 | 156,900.00 | 158,600.00 | 155,300.00 | 157,600.00 | 157,600.00 | 1.09% | 22,422 |
| Jun 11, 2026 | 156,000.00 | 157,100.00 | 154,900.00 | 155,900.00 | 155,900.00 | -0.19% | 11,398 |