Daiwa Office Investment Corporation (TYO:8976)
Japan · Delayed Price · Currency is JPY 311,500
-2,500 (-0.80%)
Jun 2, 2026, 10:15 AM JST
Daiwa Office Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 316,500.00 | 321,500.00 | 314,000.00 | 318,000.00 | 318,000.00 | 1.11% | 4,173 |
| May 28, 2026 | 311,000.00 | 314,500.00 | 310,500.00 | 314,500.00 | 314,500.00 | 0.02% | 3,590 |
| May 27, 2026 | 320,500.00 | 322,000.00 | 318,000.00 | 322,000.00 | 314,440.00 | 0.47% | 4,743 |
| May 26, 2026 | 320,000.00 | 322,000.00 | 319,000.00 | 320,500.00 | 312,975.22 | -0.16% | 1,761 |
| May 25, 2026 | 319,500.00 | 321,500.00 | 318,500.00 | 321,000.00 | 313,463.48 | 0.31% | 1,519 |
| May 22, 2026 | 323,500.00 | 323,500.00 | 319,500.00 | 320,000.00 | 312,486.96 | -1.39% | 1,515 |
| May 21, 2026 | 326,000.00 | 326,500.00 | 322,000.00 | 324,500.00 | 316,881.30 | 0.31% | 1,750 |
| May 20, 2026 | 328,500.00 | 328,500.00 | 321,500.00 | 323,500.00 | 315,904.78 | -1.37% | 2,218 |
| May 19, 2026 | 323,500.00 | 328,000.00 | 322,500.00 | 328,000.00 | 320,299.13 | 1.39% | 1,906 |
| May 18, 2026 | 328,500.00 | 328,500.00 | 322,000.00 | 323,500.00 | 315,904.78 | -1.82% | 2,075 |
| May 15, 2026 | 328,500.00 | 330,000.00 | 326,500.00 | 329,500.00 | 321,763.91 | 0.46% | 1,499 |
| May 14, 2026 | 328,500.00 | 330,500.00 | 327,000.00 | 328,000.00 | 320,299.13 | 0.31% | 1,506 |
| May 13, 2026 | 329,500.00 | 330,000.00 | 326,500.00 | 327,000.00 | 319,322.61 | -1.06% | 2,016 |
| May 12, 2026 | 332,000.00 | 332,500.00 | 328,500.00 | 330,500.00 | 322,740.43 | -0.30% | 1,480 |
| May 11, 2026 | 331,000.00 | 333,500.00 | 330,000.00 | 331,500.00 | 323,716.96 | 0.45% | 1,893 |
| May 8, 2026 | 333,500.00 | 334,000.00 | 329,500.00 | 330,000.00 | 322,252.17 | -1.35% | 2,626 |
| May 7, 2026 | 335,000.00 | 337,000.00 | 332,500.00 | 334,500.00 | 326,646.52 | 0.45% | 2,076 |
| May 1, 2026 | 333,500.00 | 335,500.00 | 331,500.00 | 333,000.00 | 325,181.74 | -0.15% | 1,609 |
| Apr 30, 2026 | 331,000.00 | 334,500.00 | 329,000.00 | 333,500.00 | 325,670.00 | 0.15% | 1,866 |
| Apr 28, 2026 | 335,500.00 | 336,000.00 | 331,000.00 | 333,000.00 | 325,181.74 | -1.19% | 1,529 |
| Apr 27, 2026 | 335,500.00 | 337,000.00 | 334,000.00 | 337,000.00 | 329,087.83 | 0.90% | 1,633 |
| Apr 24, 2026 | 333,500.00 | 336,000.00 | 333,000.00 | 334,000.00 | 326,158.26 | -0.30% | 1,496 |
| Apr 23, 2026 | 336,500.00 | 338,000.00 | 332,500.00 | 335,000.00 | 327,134.78 | -0.30% | 1,608 |
| Apr 22, 2026 | 339,500.00 | 340,500.00 | 336,000.00 | 336,000.00 | 328,111.30 | -1.32% | 1,124 |
| Apr 21, 2026 | 342,000.00 | 342,000.00 | 339,500.00 | 340,500.00 | 332,505.65 | -0.44% | 1,018 |
| Apr 20, 2026 | 343,500.00 | 343,500.00 | 340,500.00 | 342,000.00 | 333,970.43 | 0.15% | 934 |
| Apr 17, 2026 | 344,000.00 | 344,500.00 | 340,500.00 | 341,500.00 | 333,482.17 | -0.73% | 1,352 |
| Apr 16, 2026 | 343,000.00 | 344,000.00 | 339,500.00 | 344,000.00 | 335,923.48 | 0.58% | 1,520 |
| Apr 15, 2026 | 343,000.00 | 345,000.00 | 342,000.00 | 342,000.00 | 333,970.43 | 0.15% | 1,418 |
| Apr 14, 2026 | 338,500.00 | 343,000.00 | 338,500.00 | 341,500.00 | 333,482.17 | 1.34% | 1,505 |
| Apr 13, 2026 | 336,000.00 | 337,500.00 | 334,500.00 | 337,000.00 | 329,087.83 | - | 2,158 |
| Apr 10, 2026 | 338,000.00 | 338,000.00 | 333,500.00 | 337,000.00 | 329,087.83 | -0.15% | 1,662 |
| Apr 9, 2026 | 345,500.00 | 345,500.00 | 336,500.00 | 337,500.00 | 329,576.09 | -1.89% | 1,603 |
| Apr 8, 2026 | 340,000.00 | 344,000.00 | 336,500.00 | 344,000.00 | 335,923.48 | 2.69% | 2,288 |
| Apr 7, 2026 | 335,000.00 | 337,000.00 | 333,000.00 | 335,000.00 | 327,134.78 | - | 1,340 |
| Apr 6, 2026 | 335,500.00 | 336,000.00 | 333,500.00 | 335,000.00 | 327,134.78 | 0.15% | 748 |
| Apr 3, 2026 | 333,000.00 | 336,000.00 | 331,500.00 | 334,500.00 | 326,646.52 | 0.45% | 1,150 |
| Apr 2, 2026 | 337,000.00 | 338,500.00 | 331,000.00 | 333,000.00 | 325,181.74 | -0.30% | 2,834 |
| Apr 1, 2026 | 331,000.00 | 334,000.00 | 330,500.00 | 334,000.00 | 326,158.26 | 1.98% | 2,344 |
| Mar 31, 2026 | 331,500.00 | 332,000.00 | 327,500.00 | 327,500.00 | 319,810.87 | -1.21% | 2,718 |
| Mar 30, 2026 | 337,000.00 | 339,000.00 | 331,000.00 | 331,500.00 | 323,716.96 | -2.79% | 2,168 |
| Mar 27, 2026 | 344,500.00 | 346,000.00 | 340,500.00 | 341,000.00 | 332,993.91 | -1.16% | 3,106 |
| Mar 26, 2026 | 349,000.00 | 349,000.00 | 343,000.00 | 345,000.00 | 336,900.00 | -0.86% | 1,392 |
| Mar 25, 2026 | 346,500.00 | 349,000.00 | 346,000.00 | 348,000.00 | 339,829.57 | 1.31% | 1,255 |
| Mar 24, 2026 | 346,500.00 | 349,000.00 | 343,500.00 | 343,500.00 | 335,435.22 | -0.43% | 1,817 |
| Mar 23, 2026 | 346,500.00 | 348,000.00 | 341,000.00 | 345,000.00 | 336,900.00 | -1.57% | 2,390 |
| Mar 19, 2026 | 354,500.00 | 355,000.00 | 350,500.00 | 350,500.00 | 342,270.87 | -1.41% | 1,854 |
| Mar 18, 2026 | 355,500.00 | 356,500.00 | 353,500.00 | 355,500.00 | 347,153.48 | - | 1,379 |
| Mar 17, 2026 | 353,000.00 | 356,000.00 | 352,500.00 | 355,500.00 | 347,153.48 | 0.71% | 1,287 |
| Mar 16, 2026 | 352,500.00 | 355,000.00 | 350,500.00 | 353,000.00 | 344,712.17 | 0.43% | 1,213 |