KDX Realty Investment Corporation 8972
TSE · Japan · Finance
¥142,600.00-500.00 (-0.35%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥142,900.00 | -0.14% | ¥143,100.00 | ¥143,100.00 | ¥142,200.00 | 2.85K |
| 2026-10-01 | ¥143,100.00 | -0.14% | ¥142,800.00 | ¥144,000.00 | ¥142,500.00 | 12.62K |
| 2026-09-30 | ¥143,300.00 | +0.07% | ¥143,000.00 | ¥144,800.00 | ¥142,900.00 | 11.84K |
| 2026-09-29 | ¥143,200.00 | -0.90% | ¥143,800.00 | ¥143,900.00 | ¥142,700.00 | 15.08K |
| 2026-09-28 | ¥144,500.00 | -0.62% | ¥145,400.00 | ¥145,400.00 | ¥144,200.00 | 9.16K |
| 2026-09-25 | ¥145,400.00 | -0.21% | ¥145,900.00 | ¥146,300.00 | ¥144,900.00 | 6.51K |
| 2026-09-24 | ¥145,700.00 | +1.82% | ¥144,400.00 | ¥146,200.00 | ¥143,700.00 | 12.03K |
| 2026-09-18 | ¥143,100.00 | -2.45% | ¥146,800.00 | ¥146,800.00 | ¥143,100.00 | 30.99K |
| 2026-09-17 | ¥146,700.00 | +0.14% | ¥146,100.00 | ¥146,700.00 | ¥145,900.00 | 4.95K |
| 2026-09-16 | ¥146,500.00 | -0.34% | ¥146,900.00 | ¥147,300.00 | ¥146,100.00 | 6.39K |
| 2026-09-15 | ¥147,000.00 | -0.07% | ¥146,900.00 | ¥147,400.00 | ¥146,000.00 | 8.43K |
| 2026-09-14 | ¥147,100.00 | +0.48% | ¥146,100.00 | ¥147,600.00 | ¥146,100.00 | 5.59K |
| 2026-09-11 | ¥146,400.00 | -0.27% | ¥149,800.00 | ¥149,800.00 | ¥145,900.00 | 20.62K |
| 2026-09-10 | ¥146,800.00 | +0.96% | ¥146,200.00 | ¥147,100.00 | ¥145,600.00 | 7.42K |
| 2026-09-09 | ¥145,400.00 | +0.14% | ¥145,000.00 | ¥146,100.00 | ¥144,600.00 | 10.25K |
| 2026-09-08 | ¥145,200.00 | -1.02% | ¥145,900.00 | ¥146,300.00 | ¥145,200.00 | 10.86K |
| 2026-09-07 | ¥146,700.00 | -0.27% | ¥147,200.00 | ¥147,300.00 | ¥146,500.00 | 7.88K |
| 2026-09-04 | ¥147,100.00 | -0.74% | ¥148,200.00 | ¥148,300.00 | ¥147,100.00 | 9.66K |
| 2026-09-03 | ¥148,200.00 | -0.13% | ¥148,900.00 | ¥149,000.00 | ¥148,200.00 | 6.82K |
| 2026-09-02 | ¥148,400.00 | -1.13% | ¥149,500.00 | ¥149,500.00 | ¥148,200.00 | 8.34K |
| 2026-09-01 | ¥150,100.00 | +0.74% | ¥148,900.00 | ¥150,100.00 | ¥148,600.00 | 8.10K |
| 2026-08-31 | ¥149,000.00 | +0.07% | ¥148,900.00 | ¥149,600.00 | ¥148,200.00 | 11.39K |
| 2026-08-28 | ¥148,900.00 | -1.59% | ¥151,000.00 | ¥151,200.00 | ¥148,900.00 | 13.36K |
| 2026-08-27 | ¥151,300.00 | -0.13% | ¥151,100.00 | ¥152,400.00 | ¥150,900.00 | 11.72K |
| 2026-08-26 | ¥151,500.00 | +0.07% | ¥151,800.00 | ¥152,900.00 | ¥151,300.00 | 6.53K |
| 2026-08-25 | ¥151,400.00 | +0.33% | ¥151,000.00 | ¥151,800.00 | ¥150,800.00 | 7.83K |
| 2026-08-24 | ¥150,900.00 | +0.67% | ¥150,200.00 | ¥150,900.00 | ¥149,700.00 | 6.89K |
| 2026-08-21 | ¥149,900.00 | -0.79% | ¥150,500.00 | ¥150,900.00 | ¥149,400.00 | 8.65K |
| 2026-08-20 | ¥151,100.00 | +0.94% | ¥150,700.00 | ¥151,100.00 | ¥149,800.00 | 8.39K |
| 2026-08-19 | ¥149,700.00 | -0.27% | ¥150,500.00 | ¥150,700.00 | ¥149,500.00 | 7.93K |
| 2026-08-18 | ¥150,100.00 | -0.86% | ¥151,900.00 | ¥151,900.00 | ¥149,900.00 | 8.57K |
| 2026-08-17 | ¥151,400.00 | -0.26% | ¥152,200.00 | ¥153,000.00 | ¥151,200.00 | 7.74K |
| 2026-08-14 | ¥151,800.00 | +0.13% | ¥151,700.00 | ¥152,300.00 | ¥151,200.00 | 7.06K |
| 2026-08-13 | ¥151,600.00 | -0.98% | ¥152,300.00 | ¥153,300.00 | ¥151,600.00 | 7.15K |
| 2026-08-12 | ¥153,100.00 | +0.99% | ¥151,800.00 | ¥153,100.00 | ¥151,300.00 | 4.86K |
| 2026-08-10 | ¥151,600.00 | +0.07% | ¥151,100.00 | ¥152,000.00 | ¥150,300.00 | 9.25K |
| 2026-08-07 | ¥151,500.00 | -0.07% | ¥152,200.00 | ¥152,600.00 | ¥150,800.00 | 8.71K |
| 2026-08-06 | ¥151,600.00 | -0.26% | ¥151,500.00 | ¥151,900.00 | ¥150,700.00 | 7.44K |
| 2026-08-05 | ¥152,000.00 | 0.00% | ¥152,300.00 | ¥152,400.00 | ¥150,700.00 | 9.07K |
| 2026-08-04 | ¥152,000.00 | -1.04% | ¥153,600.00 | ¥153,800.00 | ¥151,900.00 | 8.04K |
| 2026-08-03 | ¥153,600.00 | -1.60% | ¥156,200.00 | ¥156,300.00 | ¥153,000.00 | 12.92K |
| 2026-07-31 | ¥156,100.00 | -2.07% | ¥159,400.00 | ¥159,700.00 | ¥156,100.00 | 15.89K |
| 2026-07-30 | ¥159,400.00 | -1.06% | ¥158,500.00 | ¥159,400.00 | ¥157,400.00 | 12.78K |
| 2026-07-29 | ¥161,100.00 | +1.19% | ¥159,600.00 | ¥161,300.00 | ¥159,500.00 | 14.27K |
| 2026-07-28 | ¥159,200.00 | -0.62% | ¥160,200.00 | ¥161,700.00 | ¥158,900.00 | 13.25K |
| 2026-07-27 | ¥160,200.00 | +1.39% | ¥158,600.00 | ¥160,500.00 | ¥158,500.00 | 11.02K |
| 2026-07-24 | ¥158,000.00 | +0.57% | ¥157,600.00 | ¥158,400.00 | ¥156,600.00 | 6.32K |
| 2026-07-23 | ¥157,100.00 | -0.95% | ¥158,600.00 | ¥159,300.00 | ¥156,900.00 | 6.43K |
| 2026-07-22 | ¥158,600.00 | -0.13% | ¥159,100.00 | ¥159,100.00 | ¥157,400.00 | 7.79K |
| 2026-07-21 | ¥158,800.00 | +1.02% | ¥158,900.00 | ¥159,700.00 | ¥158,200.00 | 14.37K |
| 2026-07-17 | ¥157,200.00 | +1.42% | ¥155,700.00 | ¥158,700.00 | ¥155,500.00 | 8.85K |
| 2026-07-16 | ¥155,000.00 | -1.02% | ¥156,900.00 | ¥158,100.00 | ¥154,400.00 | 10.90K |
| 2026-07-15 | ¥156,600.00 | +0.13% | ¥157,200.00 | ¥157,800.00 | ¥156,400.00 | 10.22K |
| 2026-07-14 | ¥156,400.00 | +0.97% | ¥154,900.00 | ¥156,400.00 | ¥154,700.00 | 10.39K |
| 2026-07-13 | ¥154,900.00 | -0.51% | ¥155,700.00 | ¥156,000.00 | ¥154,700.00 | 10.37K |
| 2026-07-10 | ¥155,700.00 | -0.06% | ¥155,800.00 | ¥156,200.00 | ¥155,100.00 | 7.75K |
| 2026-07-09 | ¥155,800.00 | -0.89% | ¥157,200.00 | ¥157,200.00 | ¥154,800.00 | 10.54K |
| 2026-07-08 | ¥157,200.00 | +0.19% | ¥157,000.00 | ¥158,600.00 | ¥156,200.00 | 11.44K |
| 2026-07-07 | ¥156,900.00 | -0.44% | ¥158,400.00 | ¥158,900.00 | ¥156,900.00 | 11.18K |
| 2026-07-06 | ¥157,600.00 | +0.19% | ¥157,300.00 | ¥159,600.00 | ¥157,000.00 | 10.60K |
| 2026-07-03 | ¥157,300.00 | +1.94% | ¥155,100.00 | ¥158,300.00 | ¥154,900.00 | 11.96K |
| 2026-07-02 | ¥154,300.00 | +0.98% | ¥154,500.00 | ¥154,800.00 | ¥153,700.00 | 12.79K |
| 2026-07-01 | ¥152,800.00 | -1.36% | ¥154,900.00 | ¥154,900.00 | ¥152,500.00 | 13.51K |
| 2026-06-30 | ¥154,900.00 | -0.58% | ¥156,000.00 | ¥156,800.00 | ¥154,900.00 | 16.12K |
| 2026-06-29 | ¥155,800.00 | -0.19% | ¥156,100.00 | ¥156,300.00 | ¥155,100.00 | 16.29K |
| 2026-06-26 | ¥156,100.00 | +1.23% | ¥154,400.00 | ¥156,300.00 | ¥154,200.00 | 13.41K |
| 2026-06-25 | ¥154,200.00 | +0.65% | ¥153,800.00 | ¥155,500.00 | ¥152,500.00 | 18.25K |
| 2026-06-24 | ¥153,200.00 | +0.72% | ¥152,500.00 | ¥153,200.00 | ¥151,100.00 | 11.88K |
| 2026-06-23 | ¥152,100.00 | +0.93% | ¥151,400.00 | ¥152,200.00 | ¥150,500.00 | 15.77K |
| 2026-06-22 | ¥150,700.00 | -2.02% | ¥152,600.00 | ¥152,800.00 | ¥149,900.00 | 12.79K |
| 2026-06-19 | ¥153,800.00 | +1.18% | ¥152,000.00 | ¥153,800.00 | ¥151,400.00 | 16.89K |
| 2026-06-18 | ¥152,000.00 | -2.19% | ¥154,300.00 | ¥154,400.00 | ¥150,600.00 | 20.85K |
| 2026-06-17 | ¥155,400.00 | -0.13% | ¥156,400.00 | ¥156,600.00 | ¥154,600.00 | 7.39K |
| 2026-06-16 | ¥155,600.00 | -1.14% | ¥156,300.00 | ¥157,400.00 | ¥154,300.00 | 18.85K |
| 2026-06-15 | ¥157,400.00 | -0.13% | ¥158,000.00 | ¥158,800.00 | ¥156,500.00 | 13.46K |
| 2026-06-12 | ¥157,600.00 | +1.09% | ¥156,900.00 | ¥158,600.00 | ¥155,300.00 | 22.42K |
| 2026-06-11 | ¥155,900.00 | -0.19% | ¥156,000.00 | ¥157,100.00 | ¥154,900.00 | 11.40K |
| 2026-06-10 | ¥156,200.00 | +0.97% | ¥154,900.00 | ¥156,200.00 | ¥154,200.00 | 11.57K |
| 2026-06-09 | ¥154,700.00 | -0.13% | ¥156,000.00 | ¥156,000.00 | ¥153,200.00 | 8.94K |
| 2026-06-08 | ¥154,900.00 | +0.19% | ¥153,000.00 | ¥155,000.00 | ¥152,300.00 | 8.63K |
| 2026-06-05 | ¥154,600.00 | +0.39% | ¥154,700.00 | ¥155,600.00 | ¥153,400.00 | 11.74K |
| 2026-06-04 | ¥154,000.00 | -1.53% | ¥155,600.00 | ¥156,100.00 | ¥154,000.00 | 9.78K |
| 2026-06-03 | ¥156,400.00 | +1.30% | ¥154,400.00 | ¥156,900.00 | ¥154,000.00 | 13.26K |
| 2026-06-02 | ¥154,400.00 | -1.15% | ¥155,300.00 | ¥155,700.00 | ¥153,100.00 | 13.00K |
| 2026-06-01 | ¥156,200.00 | -1.76% | ¥158,900.00 | ¥158,900.00 | ¥155,800.00 | 11.36K |
| 2026-05-29 | ¥159,000.00 | +1.02% | ¥158,200.00 | ¥160,100.00 | ¥157,000.00 | 17.72K |
| 2026-05-28 | ¥157,400.00 | -0.44% | ¥156,800.00 | ¥157,700.00 | ¥156,200.00 | 15.09K |
| 2026-05-27 | ¥158,100.00 | +1.02% | ¥156,800.00 | ¥158,100.00 | ¥155,900.00 | 12.89K |
| 2026-05-26 | ¥156,500.00 | -0.13% | ¥156,500.00 | ¥157,100.00 | ¥155,600.00 | 10.51K |
| 2026-05-25 | ¥156,700.00 | -0.25% | ¥156,700.00 | ¥157,800.00 | ¥156,500.00 | 7.67K |