KDX Realty Investment Corporation (TYO:8972)
Japan
· Delayed Price · Currency is JPY 161,200
-5,100 (-3.07%)
Apr 28, 2026, 3:30 PM JST
KDX Realty Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 162,800.00 | 162,800.00 | 161,100.00 | 161,200.00 | 161,200.00 | -3.07% | 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 |
| Mar 16, 2026 | 167,500.00 | 169,400.00 | 166,300.00 | 168,800.00 | 164,571.37 | 0.78% | 11,505 |
| Mar 13, 2026 | 168,100.00 | 169,000.00 | 166,400.00 | 167,500.00 | 163,303.94 | 0.42% | 16,540 |
| Mar 12, 2026 | 167,200.00 | 167,600.00 | 166,300.00 | 166,800.00 | 162,621.47 | -0.89% | 6,477 |
| Mar 11, 2026 | 166,500.00 | 169,000.00 | 165,400.00 | 168,300.00 | 164,083.90 | 1.63% | 8,068 |
| Mar 10, 2026 | 165,600.00 | 166,300.00 | 164,600.00 | 165,600.00 | 161,451.54 | 0.42% | 12,206 |
| Mar 9, 2026 | 163,100.00 | 165,900.00 | 162,700.00 | 164,900.00 | 160,769.07 | -0.66% | 15,593 |
| Mar 6, 2026 | 167,100.00 | 167,400.00 | 166,000.00 | 166,000.00 | 161,841.52 | -0.95% | 10,446 |
| Mar 5, 2026 | 168,800.00 | 168,800.00 | 167,400.00 | 167,600.00 | 163,401.43 | 1.02% | 11,967 |
| Mar 4, 2026 | 168,100.00 | 168,100.00 | 165,600.00 | 165,900.00 | 161,744.02 | -1.54% | 15,348 |
| Mar 3, 2026 | 169,800.00 | 169,900.00 | 168,400.00 | 168,500.00 | 164,278.89 | -0.94% | 9,577 |
| Mar 2, 2026 | 170,000.00 | 170,800.00 | 168,800.00 | 170,100.00 | 165,838.81 | 0.06% | 11,157 |
| Feb 27, 2026 | 173,000.00 | 173,200.00 | 169,700.00 | 170,000.00 | 165,741.31 | -1.33% | 17,971 |
| Feb 26, 2026 | 172,200.00 | 173,400.00 | 171,500.00 | 172,300.00 | 167,983.69 | 0.53% | 10,462 |
| Feb 25, 2026 | 171,700.00 | 171,800.00 | 170,800.00 | 171,400.00 | 167,106.24 | 0.23% | 11,291 |
| Feb 24, 2026 | 168,900.00 | 171,300.00 | 168,900.00 | 171,000.00 | 166,716.26 | 1.06% | 12,371 |
| Feb 20, 2026 | 169,800.00 | 170,100.00 | 169,200.00 | 169,200.00 | 164,961.35 | - | 5,932 |
| Feb 19, 2026 | 171,200.00 | 171,500.00 | 169,000.00 | 169,200.00 | 164,961.35 | -0.82% | 5,959 |
| Feb 18, 2026 | 168,000.00 | 171,100.00 | 168,000.00 | 170,600.00 | 166,326.28 | 1.13% | 6,605 |
| Feb 17, 2026 | 169,600.00 | 169,700.00 | 167,700.00 | 168,700.00 | 164,473.88 | -0.53% | 5,415 |
| Feb 16, 2026 | 168,700.00 | 169,700.00 | 167,300.00 | 169,600.00 | 165,351.33 | 0.77% | 5,628 |
| Feb 13, 2026 | 170,000.00 | 170,300.00 | 167,800.00 | 168,300.00 | 164,083.90 | -1.12% | 11,062 |
| Feb 12, 2026 | 168,900.00 | 170,300.00 | 168,100.00 | 170,200.00 | 165,936.30 | 0.89% | 9,836 |
| Feb 10, 2026 | 168,500.00 | 169,500.00 | 168,300.00 | 168,700.00 | 164,473.88 | 0.42% | 8,092 |
| Feb 9, 2026 | 168,000.00 | 169,300.00 | 167,300.00 | 168,000.00 | 163,791.41 | 0.60% | 11,559 |
| Feb 6, 2026 | 168,400.00 | 168,900.00 | 166,800.00 | 167,000.00 | 162,816.46 | -0.71% | 11,849 |
| Feb 5, 2026 | 168,700.00 | 169,300.00 | 167,900.00 | 168,200.00 | 163,986.40 | -0.36% | 17,607 |
| Feb 4, 2026 | 169,300.00 | 169,500.00 | 168,100.00 | 168,800.00 | 164,571.37 | 0.12% | 10,154 |
| Feb 3, 2026 | 167,400.00 | 169,200.00 | 167,200.00 | 168,600.00 | 164,376.38 | 0.72% | 9,722 |
| Feb 2, 2026 | 169,100.00 | 169,400.00 | 166,800.00 | 167,400.00 | 163,206.44 | 0.06% | 10,976 |
| Jan 30, 2026 | 169,700.00 | 169,700.00 | 167,200.00 | 167,300.00 | 163,108.95 | -1.18% | 16,238 |
| Jan 29, 2026 | 167,900.00 | 169,300.00 | 166,500.00 | 169,300.00 | 165,058.85 | 0.06% | 17,174 |
| Jan 28, 2026 | 168,200.00 | 169,500.00 | 167,700.00 | 169,200.00 | 164,961.35 | 0.30% | 14,340 |
| Jan 27, 2026 | 169,000.00 | 169,200.00 | 167,700.00 | 168,700.00 | 164,473.88 | -0.30% | 9,957 |
| Jan 26, 2026 | 169,300.00 | 169,600.00 | 168,400.00 | 169,200.00 | 164,961.35 | -0.41% | 13,169 |
| Jan 23, 2026 | 171,100.00 | 171,600.00 | 169,900.00 | 169,900.00 | 165,643.82 | -0.64% | 12,296 |
| Jan 22, 2026 | 172,800.00 | 173,600.00 | 171,000.00 | 171,000.00 | 166,716.26 | -0.70% | 16,858 |
| Jan 21, 2026 | 176,500.00 | 176,800.00 | 172,000.00 | 172,200.00 | 167,886.20 | -2.88% | 14,990 |
| Jan 20, 2026 | 178,800.00 | 179,200.00 | 177,200.00 | 177,300.00 | 172,858.44 | -0.17% | 7,591 |
| Jan 19, 2026 | 180,400.00 | 180,400.00 | 176,900.00 | 177,600.00 | 173,150.92 | -0.50% | 6,825 |
| Jan 16, 2026 | 177,900.00 | 178,600.00 | 177,300.00 | 178,500.00 | 174,028.38 | 0.22% | 11,130 |
| Jan 15, 2026 | 178,500.00 | 178,600.00 | 177,400.00 | 178,100.00 | 173,638.40 | 0.06% | 8,721 |
| Jan 14, 2026 | 178,500.00 | 178,500.00 | 176,800.00 | 178,000.00 | 173,540.90 | 0.51% | 10,000 |
| Jan 13, 2026 | 178,000.00 | 178,300.00 | 176,000.00 | 177,100.00 | 172,663.45 | -0.11% | 10,412 |
| Jan 9, 2026 | 177,900.00 | 178,400.00 | 177,000.00 | 177,300.00 | 172,858.44 | - | 5,677 |
| Jan 8, 2026 | 176,600.00 | 177,300.00 | 175,600.00 | 177,300.00 | 172,858.44 | -0.06% | 10,604 |
| Jan 7, 2026 | 176,800.00 | 177,500.00 | 175,500.00 | 177,400.00 | 172,955.93 | 0.62% | 6,320 |
| Jan 6, 2026 | 176,100.00 | 176,400.00 | 175,000.00 | 176,300.00 | 171,883.49 | 0.46% | 5,313 |
| Jan 5, 2026 | 177,700.00 | 177,700.00 | 173,500.00 | 175,500.00 | 171,103.53 | -0.23% | 8,564 |
| Dec 30, 2025 | 177,100.00 | 178,300.00 | 175,600.00 | 175,900.00 | 171,493.51 | -0.57% | 6,826 |
| Dec 29, 2025 | 177,700.00 | 177,700.00 | 175,900.00 | 176,900.00 | 172,468.46 | 0.11% | 4,199 |
| Dec 26, 2025 | 176,900.00 | 177,500.00 | 175,300.00 | 176,700.00 | 172,273.47 | 0.28% | 7,227 |
| Dec 25, 2025 | 176,800.00 | 177,400.00 | 175,000.00 | 176,200.00 | 171,785.99 | 0.06% | 5,282 |
| Dec 24, 2025 | 175,100.00 | 176,100.00 | 174,600.00 | 176,100.00 | 171,688.50 | 0.34% | 6,118 |
| Dec 23, 2025 | 175,300.00 | 175,500.00 | 174,100.00 | 175,500.00 | 171,103.53 | 0.75% | 6,343 |
| Dec 22, 2025 | 177,200.00 | 178,000.00 | 174,200.00 | 174,200.00 | 169,836.10 | -1.53% | 8,387 |
| Dec 19, 2025 | 177,200.00 | 178,400.00 | 176,300.00 | 176,900.00 | 172,468.46 | 0.34% | 7,534 |
| Dec 18, 2025 | 175,400.00 | 177,000.00 | 175,300.00 | 176,300.00 | 171,883.49 | -0.17% | 7,186 |
| Dec 17, 2025 | 176,000.00 | 177,100.00 | 175,300.00 | 176,600.00 | 172,175.97 | 0.34% | 7,313 |
| Dec 16, 2025 | 175,100.00 | 176,600.00 | 174,900.00 | 176,000.00 | 171,591.00 | 0.51% | 5,712 |
| Dec 15, 2025 | 174,800.00 | 175,900.00 | 174,300.00 | 175,100.00 | 170,713.55 | 0.23% | 4,837 |
| Dec 12, 2025 | 172,400.00 | 175,200.00 | 172,400.00 | 174,700.00 | 170,323.57 | 1.10% | 14,193 |
| Dec 11, 2025 | 173,000.00 | 173,400.00 | 170,800.00 | 172,800.00 | 168,471.17 | 0.12% | 4,834 |
| Dec 10, 2025 | 171,600.00 | 173,300.00 | 171,500.00 | 172,600.00 | 168,276.18 | 0.35% | 4,919 |
| Dec 9, 2025 | 170,600.00 | 172,300.00 | 169,800.00 | 172,000.00 | 167,691.21 | 0.41% | 7,894 |
| Dec 8, 2025 | 172,100.00 | 172,400.00 | 170,400.00 | 171,300.00 | 167,008.74 | -0.52% | 9,464 |
| Dec 5, 2025 | 173,600.00 | 173,900.00 | 172,200.00 | 172,200.00 | 167,886.20 | -0.63% | 7,205 |
| Dec 4, 2025 | 175,700.00 | 175,700.00 | 173,000.00 | 173,300.00 | 168,958.64 | -1.03% | 9,262 |
| Dec 3, 2025 | 175,400.00 | 175,600.00 | 173,800.00 | 175,100.00 | 170,713.55 | -0.45% | 10,089 |
| Dec 2, 2025 | 175,700.00 | 176,800.00 | 174,600.00 | 175,900.00 | 171,493.51 | 0.11% | 9,581 |
| Dec 1, 2025 | 178,500.00 | 178,700.00 | 175,700.00 | 175,700.00 | 171,298.52 | -1.35% | 11,956 |