Daiwa Office Investment Corporation (TYO:8976)
Japan · Delayed Price · Currency is JPY 373,000
-2,000 (-0.53%)
Oct 24, 2025, 3:30 PM JST
Daiwa Office Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 375,500.00 | 376,000.00 | 371,500.00 | 373,000.00 | 373,000.00 | -0.53% | 1,556 |
| Oct 23, 2025 | 372,000.00 | 375,500.00 | 370,000.00 | 375,000.00 | 375,000.00 | 0.54% | 1,605 |
| Oct 22, 2025 | 369,500.00 | 373,000.00 | 367,000.00 | 373,000.00 | 373,000.00 | 1.36% | 1,303 |
| Oct 21, 2025 | 368,000.00 | 370,500.00 | 366,000.00 | 368,000.00 | 368,000.00 | -0.27% | 911 |
| Oct 20, 2025 | 365,500.00 | 369,000.00 | 363,500.00 | 369,000.00 | 369,000.00 | 1.10% | 1,050 |
| Oct 17, 2025 | 363,500.00 | 365,500.00 | 362,000.00 | 365,000.00 | 365,000.00 | 0.41% | 1,373 |
| Oct 16, 2025 | 361,000.00 | 364,000.00 | 360,000.00 | 363,500.00 | 363,500.00 | 0.69% | 934 |
| Oct 15, 2025 | 361,500.00 | 363,000.00 | 360,500.00 | 361,000.00 | 361,000.00 | -0.14% | 1,144 |
| Oct 14, 2025 | 358,500.00 | 361,500.00 | 355,000.00 | 361,500.00 | 361,500.00 | 0.70% | 1,692 |
| Oct 10, 2025 | 361,000.00 | 361,000.00 | 358,000.00 | 359,000.00 | 359,000.00 | -0.55% | 675 |
| Oct 9, 2025 | 360,500.00 | 361,500.00 | 357,000.00 | 361,000.00 | 361,000.00 | 0.14% | 1,316 |
| Oct 8, 2025 | 364,500.00 | 365,500.00 | 360,500.00 | 360,500.00 | 360,500.00 | -1.23% | 987 |
| Oct 7, 2025 | 367,000.00 | 367,500.00 | 363,500.00 | 365,000.00 | 365,000.00 | -0.68% | 828 |
| Oct 6, 2025 | 363,500.00 | 368,500.00 | 363,500.00 | 367,500.00 | 367,500.00 | 1.10% | 975 |
| Oct 3, 2025 | 361,000.00 | 363,500.00 | 360,000.00 | 363,500.00 | 363,500.00 | 0.69% | 884 |
| Oct 2, 2025 | 364,500.00 | 365,500.00 | 360,500.00 | 361,000.00 | 361,000.00 | -0.55% | 1,197 |
| Oct 1, 2025 | 365,000.00 | 365,000.00 | 359,000.00 | 363,000.00 | 363,000.00 | -0.55% | 1,521 |
| Sep 30, 2025 | 362,000.00 | 365,500.00 | 360,000.00 | 365,000.00 | 365,000.00 | 1.25% | 2,296 |
| Sep 29, 2025 | 370,000.00 | 371,000.00 | 360,500.00 | 360,500.00 | 360,500.00 | -3.09% | 2,266 |
| Sep 26, 2025 | 372,500.00 | 374,000.00 | 369,500.00 | 372,000.00 | 372,000.00 | 0.27% | 1,734 |
| Sep 25, 2025 | 369,500.00 | 372,000.00 | 368,000.00 | 371,000.00 | 371,000.00 | 0.41% | 1,032 |
| Sep 24, 2025 | 370,000.00 | 371,000.00 | 367,500.00 | 369,500.00 | 369,500.00 | 0.14% | 1,473 |
| Sep 22, 2025 | 372,000.00 | 372,000.00 | 367,500.00 | 369,000.00 | 369,000.00 | -0.40% | 1,498 |
| Sep 19, 2025 | 374,500.00 | 375,000.00 | 367,500.00 | 370,500.00 | 370,500.00 | -1.07% | 3,726 |
| Sep 18, 2025 | 375,500.00 | 377,500.00 | 373,000.00 | 374,500.00 | 374,500.00 | -0.13% | 1,369 |
| Sep 17, 2025 | 376,500.00 | 377,500.00 | 371,000.00 | 375,000.00 | 375,000.00 | -0.40% | 1,645 |
| Sep 16, 2025 | 370,500.00 | 376,500.00 | 370,500.00 | 376,500.00 | 376,500.00 | 1.07% | 1,752 |
| Sep 12, 2025 | 366,000.00 | 372,500.00 | 366,000.00 | 372,500.00 | 372,500.00 | 1.64% | 2,057 |
| Sep 11, 2025 | 367,000.00 | 368,500.00 | 365,000.00 | 366,500.00 | 366,500.00 | -0.14% | 2,057 |
| Sep 10, 2025 | 366,000.00 | 367,500.00 | 365,000.00 | 367,000.00 | 367,000.00 | -0.14% | 1,057 |
| Sep 9, 2025 | 364,500.00 | 369,000.00 | 363,500.00 | 367,500.00 | 367,500.00 | 0.68% | 1,661 |
| Sep 8, 2025 | 364,500.00 | 367,500.00 | 364,500.00 | 365,000.00 | 365,000.00 | 0.41% | 1,303 |
| Sep 5, 2025 | 363,000.00 | 365,000.00 | 361,000.00 | 363,500.00 | 363,500.00 | -0.27% | 1,977 |
| Sep 4, 2025 | 364,500.00 | 365,000.00 | 361,000.00 | 364,500.00 | 364,500.00 | - | 2,116 |
| Sep 3, 2025 | 368,000.00 | 370,000.00 | 362,000.00 | 364,500.00 | 364,500.00 | -0.95% | 2,015 |
| Sep 2, 2025 | 369,000.00 | 371,000.00 | 367,500.00 | 368,000.00 | 368,000.00 | -0.27% | 1,229 |
| Sep 1, 2025 | 365,000.00 | 369,000.00 | 364,000.00 | 369,000.00 | 369,000.00 | 0.96% | 1,256 |
| Aug 29, 2025 | 364,000.00 | 366,000.00 | 361,500.00 | 365,500.00 | 365,500.00 | 0.14% | 5,640 |
| Aug 28, 2025 | 366,000.00 | 367,000.00 | 363,500.00 | 365,000.00 | 365,000.00 | -0.54% | 1,946 |
| Aug 27, 2025 | 364,000.00 | 368,000.00 | 362,500.00 | 367,000.00 | 367,000.00 | 1.24% | 1,609 |
| Aug 26, 2025 | 364,000.00 | 365,500.00 | 360,500.00 | 362,500.00 | 362,500.00 | -0.14% | 1,685 |
| Aug 25, 2025 | 362,000.00 | 363,000.00 | 360,500.00 | 363,000.00 | 363,000.00 | 0.28% | 839 |
| Aug 22, 2025 | 363,500.00 | 364,000.00 | 359,500.00 | 362,000.00 | 362,000.00 | -0.14% | 1,067 |
| Aug 21, 2025 | 361,000.00 | 365,000.00 | 360,500.00 | 362,500.00 | 362,500.00 | 0.42% | 1,644 |
| Aug 20, 2025 | 359,500.00 | 362,500.00 | 358,000.00 | 361,000.00 | 361,000.00 | 0.56% | 1,263 |
| Aug 19, 2025 | 357,500.00 | 361,500.00 | 357,500.00 | 359,000.00 | 359,000.00 | 0.42% | 1,542 |
| Aug 18, 2025 | 352,500.00 | 359,500.00 | 352,500.00 | 357,500.00 | 357,500.00 | 1.42% | 1,597 |
| Aug 15, 2025 | 354,000.00 | 355,000.00 | 352,000.00 | 352,500.00 | 352,500.00 | -0.14% | 1,305 |
| Aug 14, 2025 | 354,500.00 | 356,000.00 | 351,500.00 | 353,000.00 | 353,000.00 | -0.42% | 864 |
| Aug 13, 2025 | 357,500.00 | 359,000.00 | 353,500.00 | 354,500.00 | 354,500.00 | -0.98% | 1,628 |