Daiwa Office Investment Corporation (TYO:8976)
Japan · Delayed Price · Currency is JPY 294,100
+2,900 (1.00%)
Oct 23, 2026, 3:30 PM JST
Daiwa Office Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 291,300.00 | 297,300.00 | 291,300.00 | 294,100.00 | 294,100.00 | 1.00% | 1,292 |
| Oct 22, 2026 | 290,900.00 | 291,900.00 | 289,400.00 | 291,200.00 | 291,200.00 | 0.24% | 935 |
| Oct 21, 2026 | 291,900.00 | 292,700.00 | 290,500.00 | 290,500.00 | 290,500.00 | 0.10% | 1,170 |
| Oct 20, 2026 | 294,400.00 | 294,800.00 | 289,700.00 | 290,200.00 | 290,200.00 | -1.12% | 1,385 |
| Oct 19, 2026 | 297,600.00 | 297,600.00 | 293,500.00 | 293,500.00 | 293,500.00 | -0.78% | 1,295 |
| Oct 16, 2026 | 297,000.00 | 297,600.00 | 294,600.00 | 295,800.00 | 295,800.00 | -0.34% | 1,955 |
| Oct 15, 2026 | 293,200.00 | 296,800.00 | 291,200.00 | 296,800.00 | 296,800.00 | 0.99% | 2,143 |
| Oct 14, 2026 | 292,900.00 | 294,000.00 | 291,600.00 | 293,900.00 | 293,900.00 | 0.34% | 1,782 |
| Oct 13, 2026 | 294,300.00 | 294,500.00 | 291,800.00 | 292,900.00 | 292,900.00 | - | 1,709 |
| Oct 9, 2026 | 291,700.00 | 293,100.00 | 290,700.00 | 292,900.00 | 292,900.00 | 0.41% | 2,166 |
| Oct 8, 2026 | 292,000.00 | 292,000.00 | 288,500.00 | 291,700.00 | 291,700.00 | -0.14% | 2,427 |
| Oct 7, 2026 | 292,800.00 | 293,300.00 | 290,300.00 | 292,100.00 | 292,100.00 | -0.27% | 2,589 |
| Oct 6, 2026 | 290,100.00 | 293,800.00 | 288,800.00 | 292,900.00 | 292,900.00 | 0.69% | 2,105 |
| Oct 5, 2026 | 295,300.00 | 295,400.00 | 290,300.00 | 290,900.00 | 290,900.00 | -1.52% | 1,493 |
| Oct 2, 2026 | 300,500.00 | 300,500.00 | 295,400.00 | 295,400.00 | 295,400.00 | -1.86% | 2,499 |
| Oct 1, 2026 | 302,000.00 | 303,500.00 | 300,500.00 | 301,000.00 | 301,000.00 | -0.50% | 1,165 |
| Sep 30, 2026 | 301,500.00 | 304,500.00 | 301,000.00 | 302,500.00 | 302,500.00 | - | 1,736 |
| Sep 29, 2026 | 304,000.00 | 304,500.00 | 301,500.00 | 302,500.00 | 302,500.00 | -0.98% | 1,960 |
| Sep 28, 2026 | 308,000.00 | 308,000.00 | 304,500.00 | 305,500.00 | 305,500.00 | -0.65% | 1,367 |
| Sep 25, 2026 | 308,000.00 | 308,500.00 | 306,500.00 | 307,500.00 | 307,500.00 | 0.33% | 1,886 |
| Sep 24, 2026 | 303,000.00 | 308,000.00 | 302,000.00 | 306,500.00 | 306,500.00 | 1.16% | 2,360 |
| Sep 18, 2026 | 304,500.00 | 304,500.00 | 301,500.00 | 303,000.00 | 303,000.00 | -0.66% | 7,080 |
| Sep 17, 2026 | 304,500.00 | 305,500.00 | 302,000.00 | 305,000.00 | 305,000.00 | 0.33% | 1,097 |
| Sep 16, 2026 | 305,000.00 | 306,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | -0.49% | 1,713 |
| Sep 15, 2026 | 303,000.00 | 306,000.00 | 302,000.00 | 305,500.00 | 305,500.00 | 0.49% | 1,807 |
| Sep 14, 2026 | 302,500.00 | 305,000.00 | 301,500.00 | 304,000.00 | 304,000.00 | 0.50% | 1,421 |
| Sep 11, 2026 | 309,500.00 | 309,500.00 | 299,500.00 | 302,500.00 | 302,500.00 | -0.98% | 3,921 |
| Sep 10, 2026 | 304,000.00 | 306,000.00 | 303,500.00 | 305,500.00 | 305,500.00 | 0.16% | 1,297 |
| Sep 9, 2026 | 305,000.00 | 305,500.00 | 303,500.00 | 305,000.00 | 305,000.00 | 0.16% | 2,574 |
| Sep 8, 2026 | 307,000.00 | 307,000.00 | 303,500.00 | 304,500.00 | 304,500.00 | -1.46% | 3,335 |
| Sep 7, 2026 | 311,000.00 | 311,500.00 | 307,500.00 | 309,000.00 | 309,000.00 | -0.64% | 1,612 |
| Sep 4, 2026 | 313,500.00 | 314,000.00 | 310,500.00 | 311,000.00 | 311,000.00 | -0.64% | 1,523 |
| Sep 3, 2026 | 316,000.00 | 317,000.00 | 313,000.00 | 313,000.00 | 313,000.00 | -0.95% | 1,537 |
| Sep 2, 2026 | 320,500.00 | 320,500.00 | 316,000.00 | 316,000.00 | 316,000.00 | -1.25% | 1,757 |
| Sep 1, 2026 | 321,000.00 | 321,500.00 | 318,000.00 | 320,000.00 | 320,000.00 | 0.16% | 1,353 |
| Aug 31, 2026 | 320,000.00 | 321,500.00 | 319,000.00 | 319,500.00 | 319,500.00 | -0.31% | 1,817 |
| Aug 28, 2026 | 323,500.00 | 325,000.00 | 319,000.00 | 320,500.00 | 320,500.00 | -1.38% | 2,235 |
| Aug 27, 2026 | 324,500.00 | 326,000.00 | 323,000.00 | 325,000.00 | 325,000.00 | 0.46% | 2,149 |
| Aug 26, 2026 | 326,000.00 | 326,500.00 | 323,000.00 | 323,500.00 | 323,500.00 | -0.31% | 2,042 |
| Aug 25, 2026 | 325,500.00 | 326,500.00 | 324,500.00 | 324,500.00 | 324,500.00 | -0.15% | 1,276 |
| Aug 24, 2026 | 324,500.00 | 326,500.00 | 322,500.00 | 325,000.00 | 325,000.00 | 0.31% | 2,496 |
| Aug 21, 2026 | 327,000.00 | 327,000.00 | 323,500.00 | 324,000.00 | 324,000.00 | -1.07% | 2,142 |
| Aug 20, 2026 | 328,500.00 | 329,500.00 | 324,500.00 | 327,500.00 | 327,500.00 | 0.92% | 2,037 |
| Aug 19, 2026 | 325,500.00 | 326,500.00 | 323,000.00 | 324,500.00 | 324,500.00 | -0.31% | 1,472 |
| Aug 18, 2026 | 328,000.00 | 328,500.00 | 322,500.00 | 325,500.00 | 325,500.00 | -0.31% | 1,510 |
| Aug 17, 2026 | 327,000.00 | 329,000.00 | 325,500.00 | 326,500.00 | 326,500.00 | 0.31% | 1,546 |
| Aug 14, 2026 | 325,500.00 | 326,500.00 | 324,000.00 | 325,500.00 | 325,500.00 | - | 1,365 |
| Aug 13, 2026 | 329,500.00 | 331,500.00 | 325,500.00 | 325,500.00 | 325,500.00 | -1.21% | 1,436 |
| Aug 12, 2026 | 328,000.00 | 330,500.00 | 325,500.00 | 329,500.00 | 329,500.00 | 1.23% | 1,188 |
| Aug 10, 2026 | 327,500.00 | 327,500.00 | 323,000.00 | 325,500.00 | 325,500.00 | -0.46% | 1,346 |