Daiwa Office Investment Corporation (TYO:8976)
Japan · Delayed Price · Currency is JPY 290,900
-4,500 (-1.52%)
Oct 5, 2026, 3:30 PM JST
Daiwa Office Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 711 |
| 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% | 1,465 |
| 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 |
| Aug 7, 2026 | 328,000.00 | 330,500.00 | 324,500.00 | 327,000.00 | 327,000.00 | -0.30% | 1,813 |
| Aug 6, 2026 | 328,500.00 | 329,500.00 | 325,000.00 | 328,000.00 | 328,000.00 | -0.61% | 1,539 |
| Aug 5, 2026 | 329,500.00 | 331,500.00 | 325,000.00 | 330,000.00 | 330,000.00 | 0.15% | 1,713 |
| Aug 4, 2026 | 333,500.00 | 334,500.00 | 329,500.00 | 329,500.00 | 329,500.00 | -1.49% | 1,560 |
| Aug 3, 2026 | 340,000.00 | 340,500.00 | 332,500.00 | 334,500.00 | 334,500.00 | -1.91% | 2,347 |
| Jul 31, 2026 | 356,000.00 | 356,000.00 | 341,000.00 | 341,000.00 | 341,000.00 | -2.29% | 2,010 |
| Jul 30, 2026 | 351,000.00 | 351,500.00 | 345,000.00 | 349,000.00 | 349,000.00 | -0.43% | 2,545 |
| Jul 29, 2026 | 347,500.00 | 351,000.00 | 346,000.00 | 350,500.00 | 350,500.00 | 1.45% | 2,800 |
| Jul 28, 2026 | 348,000.00 | 350,000.00 | 343,000.00 | 345,500.00 | 345,500.00 | -0.29% | 2,116 |
| Jul 27, 2026 | 340,500.00 | 347,500.00 | 340,500.00 | 346,500.00 | 346,500.00 | 2.06% | 2,867 |
| Jul 24, 2026 | 334,500.00 | 340,500.00 | 333,500.00 | 339,500.00 | 339,500.00 | 1.49% | 2,067 |
| Jul 23, 2026 | 337,500.00 | 342,000.00 | 334,500.00 | 334,500.00 | 334,500.00 | -0.89% | 2,362 |
| Jul 22, 2026 | 336,500.00 | 337,500.00 | 334,000.00 | 337,500.00 | 337,500.00 | 0.75% | 2,086 |
| Jul 21, 2026 | 344,000.00 | 346,000.00 | 334,500.00 | 335,000.00 | 335,000.00 | 1.52% | 3,512 |