Daiwa Office Investment Corporation (TYO:8976)
Japan · Delayed Price · Currency is JPY 356,000
-3,500 (-0.97%)
At close: Mar 6, 2026
Daiwa Office Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 380,000.00 | 383,000.00 | 377,500.00 | 382,000.00 | 382,000.00 | 0.39% | 1,231 |
| Jan 9, 2026 | 380,500.00 | 383,500.00 | 378,500.00 | 380,500.00 | 380,500.00 | - | 1,045 |
| Jan 8, 2026 | 383,000.00 | 384,000.00 | 379,500.00 | 380,500.00 | 380,500.00 | -0.78% | 1,266 |
| Jan 7, 2026 | 379,000.00 | 385,000.00 | 376,500.00 | 383,500.00 | 383,500.00 | 1.19% | 1,375 |
| Jan 6, 2026 | 376,000.00 | 379,500.00 | 375,500.00 | 379,000.00 | 379,000.00 | 0.80% | 1,301 |
| Jan 5, 2026 | 381,000.00 | 381,000.00 | 373,500.00 | 376,000.00 | 376,000.00 | 0.40% | 1,813 |
| Dec 30, 2025 | 376,500.00 | 378,500.00 | 374,500.00 | 374,500.00 | 374,500.00 | -0.13% | 1,006 |
| Dec 29, 2025 | 379,500.00 | 380,000.00 | 374,000.00 | 375,000.00 | 375,000.00 | -1.19% | 2,519 |
| Dec 26, 2025 | 379,000.00 | 381,000.00 | 376,500.00 | 379,500.00 | 379,500.00 | -0.26% | 1,013 |
| Dec 25, 2025 | 377,000.00 | 382,000.00 | 375,000.00 | 380,500.00 | 380,500.00 | 1.20% | 691 |
| Dec 24, 2025 | 376,000.00 | 377,000.00 | 374,000.00 | 376,000.00 | 376,000.00 | -0.13% | 548 |
| Dec 23, 2025 | 375,500.00 | 376,500.00 | 373,000.00 | 376,500.00 | 376,500.00 | 1.07% | 887 |
| Dec 22, 2025 | 376,000.00 | 377,500.00 | 372,500.00 | 372,500.00 | 372,500.00 | -1.06% | 1,154 |
| Dec 19, 2025 | 374,500.00 | 377,500.00 | 373,000.00 | 376,500.00 | 376,500.00 | 0.53% | 1,503 |
| Dec 18, 2025 | 374,000.00 | 377,500.00 | 373,500.00 | 374,500.00 | 374,500.00 | - | 1,417 |