KDX Realty Investment Corporation (TYO:8972)
Japan
· Delayed Price · Currency is JPY 164,900
-1,100 (-0.66%)
At close: Mar 9, 2026
KDX Realty Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Nov 7, 2025 | 172,100.00 | 172,400.00 | 171,200.00 | 171,500.00 | 171,500.00 | -0.41% | 7,815 |
| Nov 6, 2025 | 172,400.00 | 173,100.00 | 171,400.00 | 172,200.00 | 172,200.00 | -0.35% | 7,279 |
| Nov 5, 2025 | 172,600.00 | 172,800.00 | 170,400.00 | 172,800.00 | 172,800.00 | 0.17% | 8,681 |
| Nov 4, 2025 | 170,500.00 | 172,500.00 | 170,300.00 | 172,500.00 | 172,500.00 | 1.23% | 7,494 |
| Oct 31, 2025 | 170,900.00 | 172,300.00 | 170,400.00 | 170,400.00 | 170,400.00 | -0.35% | 10,573 |
| Oct 30, 2025 | 169,400.00 | 172,000.00 | 168,400.00 | 171,000.00 | 171,000.00 | -1.21% | 19,803 |
| Oct 29, 2025 | 173,500.00 | 174,500.00 | 172,200.00 | 173,100.00 | 168,995.00 | -0.29% | 28,151 |
| Oct 28, 2025 | 174,900.00 | 174,900.00 | 173,500.00 | 173,600.00 | 169,483.14 | -0.74% | 7,741 |
| Oct 27, 2025 | 174,600.00 | 174,900.00 | 173,700.00 | 174,900.00 | 170,752.31 | 0.81% | 7,017 |
| Oct 24, 2025 | 174,400.00 | 174,800.00 | 173,100.00 | 173,500.00 | 169,385.51 | -0.91% | 8,957 |
| Oct 23, 2025 | 174,000.00 | 175,300.00 | 173,100.00 | 175,100.00 | 170,947.57 | 0.57% | 8,487 |
| Oct 22, 2025 | 173,400.00 | 174,100.00 | 172,600.00 | 174,100.00 | 169,971.29 | 0.87% | 7,919 |
| Oct 21, 2025 | 172,300.00 | 173,100.00 | 171,500.00 | 172,600.00 | 168,506.86 | 0.47% | 6,707 |
| Oct 20, 2025 | 171,900.00 | 172,300.00 | 170,700.00 | 171,800.00 | 167,725.83 | 0.47% | 6,828 |
| Oct 17, 2025 | 170,100.00 | 171,000.00 | 169,900.00 | 171,000.00 | 166,944.80 | 0.59% | 6,137 |
| Oct 16, 2025 | 170,000.00 | 170,100.00 | 169,200.00 | 170,000.00 | 165,968.52 | 0.24% | 5,098 |
| Oct 15, 2025 | 169,500.00 | 170,100.00 | 168,900.00 | 169,600.00 | 165,578.00 | -0.06% | 8,262 |
| Oct 14, 2025 | 168,100.00 | 169,700.00 | 167,300.00 | 169,700.00 | 165,675.63 | 0.53% | 7,329 |
| Oct 10, 2025 | 169,300.00 | 169,800.00 | 168,800.00 | 168,800.00 | 164,796.97 | -0.71% | 3,393 |
| Oct 9, 2025 | 169,700.00 | 170,200.00 | 168,800.00 | 170,000.00 | 165,968.52 | 0.47% | 6,817 |
| Oct 8, 2025 | 170,100.00 | 170,700.00 | 169,200.00 | 169,200.00 | 165,187.49 | -0.47% | 5,341 |
| Oct 7, 2025 | 171,100.00 | 171,400.00 | 169,600.00 | 170,000.00 | 165,968.52 | -0.82% | 4,746 |