Daiwa Office Investment Corporation (TYO:8976)
Japan · Delayed Price · Currency is JPY 341,000
-4,000 (-1.16%)
At close: Mar 27, 2026
Daiwa Office Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 344,500.00 | 346,000.00 | 340,500.00 | 341,000.00 | 341,000.00 | -1.16% | 3,106 |
| Mar 26, 2026 | 349,000.00 | 349,000.00 | 343,000.00 | 345,000.00 | 345,000.00 | -0.86% | 1,392 |
| Mar 25, 2026 | 346,500.00 | 349,000.00 | 346,000.00 | 348,000.00 | 348,000.00 | 1.31% | 1,255 |
| Mar 24, 2026 | 346,500.00 | 349,000.00 | 343,500.00 | 343,500.00 | 343,500.00 | -0.43% | 1,817 |
| Mar 23, 2026 | 346,500.00 | 348,000.00 | 341,000.00 | 345,000.00 | 345,000.00 | -1.57% | 2,390 |
| Mar 19, 2026 | 354,500.00 | 355,000.00 | 350,500.00 | 350,500.00 | 350,500.00 | -1.41% | 1,854 |
| Mar 18, 2026 | 355,500.00 | 356,500.00 | 353,500.00 | 355,500.00 | 355,500.00 | - | 1,379 |
| Mar 17, 2026 | 353,000.00 | 356,000.00 | 352,500.00 | 355,500.00 | 355,500.00 | 0.71% | 1,287 |
| Mar 16, 2026 | 352,500.00 | 355,000.00 | 350,500.00 | 353,000.00 | 353,000.00 | 0.43% | 1,213 |
| Mar 13, 2026 | 351,500.00 | 355,500.00 | 350,500.00 | 351,500.00 | 351,500.00 | 0.14% | 2,168 |
| Mar 12, 2026 | 355,000.00 | 355,000.00 | 350,500.00 | 351,000.00 | 351,000.00 | -1.13% | 1,507 |
| Mar 11, 2026 | 353,500.00 | 357,000.00 | 352,000.00 | 355,000.00 | 355,000.00 | 0.71% | 1,904 |
| Mar 10, 2026 | 354,500.00 | 355,000.00 | 351,000.00 | 352,500.00 | 352,500.00 | 0.43% | 2,458 |
| Mar 9, 2026 | 350,000.00 | 354,500.00 | 349,500.00 | 351,000.00 | 351,000.00 | -1.40% | 2,229 |
| Mar 6, 2026 | 357,000.00 | 360,500.00 | 354,500.00 | 356,000.00 | 356,000.00 | -0.97% | 1,319 |
| Mar 5, 2026 | 356,500.00 | 361,000.00 | 356,500.00 | 359,500.00 | 359,500.00 | 1.41% | 1,229 |
| Mar 4, 2026 | 355,500.00 | 363,500.00 | 353,500.00 | 354,500.00 | 354,500.00 | -2.21% | 2,369 |
| Mar 3, 2026 | 367,000.00 | 367,000.00 | 362,500.00 | 362,500.00 | 362,500.00 | -1.49% | 1,359 |
| Mar 2, 2026 | 365,000.00 | 369,500.00 | 362,500.00 | 368,000.00 | 368,000.00 | 0.82% | 1,765 |
| Feb 27, 2026 | 370,000.00 | 370,500.00 | 364,500.00 | 365,000.00 | 365,000.00 | -1.62% | 2,066 |
| Feb 26, 2026 | 369,000.00 | 371,500.00 | 368,000.00 | 371,000.00 | 371,000.00 | 0.13% | 1,303 |
| Feb 25, 2026 | 368,000.00 | 370,500.00 | 365,500.00 | 370,500.00 | 370,500.00 | 0.54% | 2,244 |
| Feb 24, 2026 | 363,000.00 | 368,500.00 | 362,000.00 | 368,500.00 | 368,500.00 | 1.52% | 1,727 |
| Feb 20, 2026 | 365,000.00 | 365,500.00 | 362,000.00 | 363,000.00 | 363,000.00 | -0.27% | 1,202 |
| Feb 19, 2026 | 366,500.00 | 368,000.00 | 363,500.00 | 364,000.00 | 364,000.00 | -0.95% | 1,100 |
| Feb 18, 2026 | 364,500.00 | 368,000.00 | 363,000.00 | 367,500.00 | 367,500.00 | 0.82% | 1,260 |
| Feb 17, 2026 | 366,500.00 | 367,500.00 | 362,500.00 | 364,500.00 | 364,500.00 | -0.95% | 1,137 |
| Feb 16, 2026 | 366,500.00 | 368,000.00 | 363,500.00 | 368,000.00 | 368,000.00 | 0.55% | 1,202 |
| Feb 13, 2026 | 370,000.00 | 370,000.00 | 364,500.00 | 366,000.00 | 366,000.00 | -1.08% | 1,746 |
| Feb 12, 2026 | 370,000.00 | 370,500.00 | 368,500.00 | 370,000.00 | 370,000.00 | -0.27% | 1,336 |
| Feb 10, 2026 | 373,000.00 | 373,500.00 | 370,000.00 | 371,000.00 | 371,000.00 | -0.27% | 1,599 |
| Feb 9, 2026 | 372,500.00 | 375,000.00 | 369,500.00 | 372,000.00 | 372,000.00 | 0.54% | 1,142 |
| Feb 6, 2026 | 372,000.00 | 373,000.00 | 368,500.00 | 370,000.00 | 370,000.00 | -0.94% | 1,325 |
| Feb 5, 2026 | 373,000.00 | 375,500.00 | 372,500.00 | 373,500.00 | 373,500.00 | 0.13% | 1,350 |
| Feb 4, 2026 | 371,500.00 | 375,000.00 | 367,500.00 | 373,000.00 | 373,000.00 | 0.40% | 1,721 |
| Feb 3, 2026 | 369,000.00 | 373,500.00 | 367,000.00 | 371,500.00 | 371,500.00 | 1.09% | 1,198 |
| Feb 2, 2026 | 370,000.00 | 372,000.00 | 367,500.00 | 367,500.00 | 367,500.00 | -0.27% | 1,174 |
| Jan 30, 2026 | 373,500.00 | 373,500.00 | 367,000.00 | 368,500.00 | 368,500.00 | -1.60% | 2,269 |
| Jan 29, 2026 | 367,000.00 | 374,500.00 | 363,000.00 | 374,500.00 | 374,500.00 | 1.90% | 1,858 |
| Jan 28, 2026 | 366,000.00 | 367,500.00 | 364,000.00 | 367,500.00 | 367,500.00 | 0.41% | 1,609 |
| Jan 27, 2026 | 367,000.00 | 368,500.00 | 363,500.00 | 366,000.00 | 366,000.00 | -0.95% | 1,815 |
| Jan 26, 2026 | 370,000.00 | 371,000.00 | 367,500.00 | 369,500.00 | 369,500.00 | -0.94% | 1,707 |
| Jan 23, 2026 | 373,500.00 | 375,500.00 | 370,500.00 | 373,000.00 | 373,000.00 | -0.53% | 1,542 |
| Jan 22, 2026 | 375,000.00 | 378,000.00 | 374,000.00 | 375,000.00 | 375,000.00 | - | 1,233 |
| Jan 21, 2026 | 379,500.00 | 380,000.00 | 372,000.00 | 375,000.00 | 375,000.00 | -1.19% | 1,842 |
| Jan 20, 2026 | 385,500.00 | 386,000.00 | 379,500.00 | 379,500.00 | 379,500.00 | -1.04% | 1,947 |
| Jan 19, 2026 | 386,500.00 | 388,000.00 | 383,000.00 | 383,500.00 | 383,500.00 | -0.78% | 744 |
| Jan 16, 2026 | 385,000.00 | 388,000.00 | 385,000.00 | 386,500.00 | 386,500.00 | -0.26% | 1,125 |
| Jan 15, 2026 | 384,000.00 | 387,500.00 | 380,500.00 | 387,500.00 | 387,500.00 | 1.31% | 1,666 |
| Jan 14, 2026 | 380,000.00 | 385,000.00 | 379,500.00 | 382,500.00 | 382,500.00 | 0.13% | 1,349 |