Daiwa Office Investment Corporation (TYO:8976)
Japan · Delayed Price · Currency is JPY 318,000
-1,500 (-0.47%)
Jun 22, 2026, 3:30 PM JST
Daiwa Office Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |