Daiwa Office Investment Corporation (TYO:8976)
Japan · Delayed Price · Currency is JPY 341,000
-8,000 (-2.29%)
Jul 31, 2026, 3:30 PM JST
Daiwa Office Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 326,000.00 | 332,500.00 | 325,500.00 | 330,000.00 | 330,000.00 | 1.23% | 1,858 |
| Jul 16, 2026 | 333,000.00 | 333,500.00 | 325,000.00 | 326,000.00 | 326,000.00 | -1.66% | 1,497 |
| Jul 15, 2026 | 333,000.00 | 333,500.00 | 330,500.00 | 331,500.00 | 331,500.00 | - | 1,295 |
| Jul 14, 2026 | 329,000.00 | 332,000.00 | 329,000.00 | 331,500.00 | 331,500.00 | 0.61% | 1,158 |
| Jul 13, 2026 | 329,000.00 | 331,000.00 | 327,500.00 | 329,500.00 | 329,500.00 | 0.30% | 639 |
| Jul 10, 2026 | 329,000.00 | 331,000.00 | 327,500.00 | 328,500.00 | 328,500.00 | -0.45% | 885 |
| Jul 9, 2026 | 331,000.00 | 331,500.00 | 327,500.00 | 330,000.00 | 330,000.00 | 0.15% | 1,223 |
| Jul 8, 2026 | 331,000.00 | 332,000.00 | 328,500.00 | 329,500.00 | 329,500.00 | -0.15% | 1,010 |
| Jul 7, 2026 | 332,500.00 | 335,000.00 | 330,000.00 | 330,000.00 | 330,000.00 | -0.60% | 1,069 |
| Jul 6, 2026 | 331,000.00 | 336,000.00 | 329,500.00 | 332,000.00 | 332,000.00 | 0.15% | 1,692 |
| Jul 3, 2026 | 328,500.00 | 333,000.00 | 328,000.00 | 331,500.00 | 331,500.00 | 1.38% | 1,499 |
| Jul 2, 2026 | 325,000.00 | 327,500.00 | 323,000.00 | 327,000.00 | 327,000.00 | 1.55% | 2,191 |
| Jul 1, 2026 | 326,500.00 | 327,500.00 | 321,000.00 | 322,000.00 | 322,000.00 | -1.53% | 1,466 |
| Jun 30, 2026 | 329,000.00 | 332,000.00 | 325,500.00 | 327,000.00 | 327,000.00 | -1.06% | 2,281 |
| Jun 29, 2026 | 330,000.00 | 331,000.00 | 328,000.00 | 330,500.00 | 330,500.00 | 0.15% | 2,632 |
| Jun 26, 2026 | 325,500.00 | 330,000.00 | 323,500.00 | 330,000.00 | 330,000.00 | 1.69% | 1,707 |
| Jun 25, 2026 | 323,500.00 | 327,000.00 | 321,000.00 | 324,500.00 | 324,500.00 | 0.62% | 1,475 |
| Jun 24, 2026 | 320,000.00 | 322,500.00 | 319,500.00 | 322,500.00 | 322,500.00 | 0.78% | 1,202 |
| Jun 23, 2026 | 318,000.00 | 321,000.00 | 317,500.00 | 320,000.00 | 320,000.00 | 0.63% | 1,807 |
| Jun 22, 2026 | 318,000.00 | 318,500.00 | 316,000.00 | 318,000.00 | 318,000.00 | -0.47% | 1,342 |
| Jun 19, 2026 | 318,500.00 | 320,500.00 | 318,000.00 | 319,500.00 | 319,500.00 | 0.31% | 1,600 |
| Jun 18, 2026 | 322,000.00 | 322,000.00 | 316,000.00 | 318,500.00 | 318,500.00 | - | 1,332 |
| Jun 17, 2026 | 318,000.00 | 320,000.00 | 316,000.00 | 318,500.00 | 318,500.00 | - | 1,207 |
| Jun 16, 2026 | 322,500.00 | 322,500.00 | 316,000.00 | 318,500.00 | 318,500.00 | -2.00% | 2,097 |
| Jun 15, 2026 | 323,500.00 | 325,000.00 | 321,500.00 | 325,000.00 | 325,000.00 | 1.40% | 2,071 |
| Jun 12, 2026 | 320,000.00 | 322,000.00 | 317,500.00 | 320,500.00 | 320,500.00 | 0.94% | 2,696 |
| Jun 11, 2026 | 314,000.00 | 322,000.00 | 313,500.00 | 317,500.00 | 317,500.00 | -0.16% | 1,723 |
| Jun 10, 2026 | 316,000.00 | 318,000.00 | 314,500.00 | 318,000.00 | 318,000.00 | 0.79% | 1,219 |
| Jun 9, 2026 | 315,000.00 | 316,500.00 | 310,500.00 | 315,500.00 | 315,500.00 | - | 1,537 |
| Jun 8, 2026 | 309,000.00 | 316,500.00 | 308,500.00 | 315,500.00 | 315,500.00 | 1.45% | 2,300 |
| Jun 5, 2026 | 313,500.00 | 315,000.00 | 309,500.00 | 311,000.00 | 311,000.00 | -0.48% | 1,558 |
| Jun 4, 2026 | 315,000.00 | 315,500.00 | 311,500.00 | 312,500.00 | 312,500.00 | -0.79% | 1,466 |
| Jun 3, 2026 | 312,000.00 | 317,000.00 | 312,000.00 | 315,000.00 | 315,000.00 | 0.80% | 1,688 |
| Jun 2, 2026 | 312,500.00 | 312,500.00 | 309,000.00 | 312,500.00 | 312,500.00 | -0.48% | 2,692 |
| Jun 1, 2026 | 319,500.00 | 319,500.00 | 311,500.00 | 314,000.00 | 314,000.00 | -1.26% | 2,475 |
| 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 |