Daiwa Office Investment Corporation (TYO:8976)
Japan
· Delayed Price · Currency is JPY 351,000
-5,000 (-1.40%)
At close: Mar 9, 2026
Daiwa Office Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 357,000.00 | 360,500.00 | 354,500.00 | 356,000.00 | 356,000.00 | -0.97% | 1,319 |
| Mar 5, 2026 | 356,500.00 | 361,000.00 | 356,500.00 | 359,500.00 | 359,500.00 | 1.41% | 1,229 |
| Mar 4, 2026 | 355,500.00 | 363,500.00 | 353,500.00 | 354,500.00 | 354,500.00 | -2.21% | 2,369 |
| Mar 3, 2026 | 367,000.00 | 367,000.00 | 362,500.00 | 362,500.00 | 362,500.00 | -1.49% | 1,359 |
| Mar 2, 2026 | 365,000.00 | 369,500.00 | 362,500.00 | 368,000.00 | 368,000.00 | 0.82% | 1,765 |
| Feb 27, 2026 | 370,000.00 | 370,500.00 | 364,500.00 | 365,000.00 | 365,000.00 | -1.62% | 2,066 |
| Feb 26, 2026 | 369,000.00 | 371,500.00 | 368,000.00 | 371,000.00 | 371,000.00 | 0.13% | 1,303 |
| Feb 25, 2026 | 368,000.00 | 370,500.00 | 365,500.00 | 370,500.00 | 370,500.00 | 0.54% | 2,244 |
| Feb 24, 2026 | 363,000.00 | 368,500.00 | 362,000.00 | 368,500.00 | 368,500.00 | 1.52% | 1,727 |
| Feb 20, 2026 | 365,000.00 | 365,500.00 | 362,000.00 | 363,000.00 | 363,000.00 | -0.27% | 1,202 |
| Feb 19, 2026 | 366,500.00 | 368,000.00 | 363,500.00 | 364,000.00 | 364,000.00 | -0.95% | 1,100 |
| Feb 18, 2026 | 364,500.00 | 368,000.00 | 363,000.00 | 367,500.00 | 367,500.00 | 0.82% | 1,260 |
| Feb 17, 2026 | 366,500.00 | 367,500.00 | 362,500.00 | 364,500.00 | 364,500.00 | -0.95% | 1,137 |
| Feb 16, 2026 | 366,500.00 | 368,000.00 | 363,500.00 | 368,000.00 | 368,000.00 | 0.55% | 1,202 |
| Feb 13, 2026 | 370,000.00 | 370,000.00 | 364,500.00 | 366,000.00 | 366,000.00 | -1.08% | 1,746 |
| Feb 12, 2026 | 370,000.00 | 370,500.00 | 368,500.00 | 370,000.00 | 370,000.00 | -0.27% | 1,336 |
| Feb 10, 2026 | 373,000.00 | 373,500.00 | 370,000.00 | 371,000.00 | 371,000.00 | -0.27% | 1,599 |
| Feb 9, 2026 | 372,500.00 | 375,000.00 | 369,500.00 | 372,000.00 | 372,000.00 | 0.54% | 1,142 |
| Feb 6, 2026 | 372,000.00 | 373,000.00 | 368,500.00 | 370,000.00 | 370,000.00 | -0.94% | 1,325 |
| Feb 5, 2026 | 373,000.00 | 375,500.00 | 372,500.00 | 373,500.00 | 373,500.00 | 0.13% | 1,350 |
| Feb 4, 2026 | 371,500.00 | 375,000.00 | 367,500.00 | 373,000.00 | 373,000.00 | 0.40% | 1,721 |
| Feb 3, 2026 | 369,000.00 | 373,500.00 | 367,000.00 | 371,500.00 | 371,500.00 | 1.09% | 1,198 |
| Feb 2, 2026 | 370,000.00 | 372,000.00 | 367,500.00 | 367,500.00 | 367,500.00 | -0.27% | 1,174 |
| Jan 30, 2026 | 373,500.00 | 373,500.00 | 367,000.00 | 368,500.00 | 368,500.00 | -1.60% | 2,269 |
| Jan 29, 2026 | 367,000.00 | 374,500.00 | 363,000.00 | 374,500.00 | 374,500.00 | 1.90% | 1,858 |
| Jan 28, 2026 | 366,000.00 | 367,500.00 | 364,000.00 | 367,500.00 | 367,500.00 | 0.41% | 1,609 |
| Jan 27, 2026 | 367,000.00 | 368,500.00 | 363,500.00 | 366,000.00 | 366,000.00 | -0.95% | 1,815 |
| Jan 26, 2026 | 370,000.00 | 371,000.00 | 367,500.00 | 369,500.00 | 369,500.00 | -0.94% | 1,707 |
| Jan 23, 2026 | 373,500.00 | 375,500.00 | 370,500.00 | 373,000.00 | 373,000.00 | -0.53% | 1,542 |
| Jan 22, 2026 | 375,000.00 | 378,000.00 | 374,000.00 | 375,000.00 | 375,000.00 | - | 1,233 |
| Jan 21, 2026 | 379,500.00 | 380,000.00 | 372,000.00 | 375,000.00 | 375,000.00 | -1.19% | 1,842 |
| Jan 20, 2026 | 385,500.00 | 386,000.00 | 379,500.00 | 379,500.00 | 379,500.00 | -1.04% | 1,947 |
| Jan 19, 2026 | 386,500.00 | 388,000.00 | 383,000.00 | 383,500.00 | 383,500.00 | -0.78% | 744 |
| Jan 16, 2026 | 385,000.00 | 388,000.00 | 385,000.00 | 386,500.00 | 386,500.00 | -0.26% | 1,125 |
| Jan 15, 2026 | 384,000.00 | 387,500.00 | 380,500.00 | 387,500.00 | 387,500.00 | 1.31% | 1,666 |
| Jan 14, 2026 | 380,000.00 | 385,000.00 | 379,500.00 | 382,500.00 | 382,500.00 | 0.13% | 1,349 |
| Jan 13, 2026 | 380,000.00 | 383,000.00 | 377,500.00 | 382,000.00 | 382,000.00 | 0.39% | 1,231 |
| Jan 9, 2026 | 380,500.00 | 383,500.00 | 378,500.00 | 380,500.00 | 380,500.00 | - | 1,045 |
| Jan 8, 2026 | 383,000.00 | 384,000.00 | 379,500.00 | 380,500.00 | 380,500.00 | -0.78% | 1,266 |
| Jan 7, 2026 | 379,000.00 | 385,000.00 | 376,500.00 | 383,500.00 | 383,500.00 | 1.19% | 1,375 |
| Jan 6, 2026 | 376,000.00 | 379,500.00 | 375,500.00 | 379,000.00 | 379,000.00 | 0.80% | 1,301 |
| Jan 5, 2026 | 381,000.00 | 381,000.00 | 373,500.00 | 376,000.00 | 376,000.00 | 0.40% | 1,813 |
| Dec 30, 2025 | 376,500.00 | 378,500.00 | 374,500.00 | 374,500.00 | 374,500.00 | -0.13% | 1,006 |
| Dec 29, 2025 | 379,500.00 | 380,000.00 | 374,000.00 | 375,000.00 | 375,000.00 | -1.19% | 2,519 |
| Dec 26, 2025 | 379,000.00 | 381,000.00 | 376,500.00 | 379,500.00 | 379,500.00 | -0.26% | 1,013 |
| Dec 25, 2025 | 377,000.00 | 382,000.00 | 375,000.00 | 380,500.00 | 380,500.00 | 1.20% | 691 |
| Dec 24, 2025 | 376,000.00 | 377,000.00 | 374,000.00 | 376,000.00 | 376,000.00 | -0.13% | 548 |
| Dec 23, 2025 | 375,500.00 | 376,500.00 | 373,000.00 | 376,500.00 | 376,500.00 | 1.07% | 887 |
| Dec 22, 2025 | 376,000.00 | 377,500.00 | 372,500.00 | 372,500.00 | 372,500.00 | -1.06% | 1,154 |
| Dec 19, 2025 | 374,500.00 | 377,500.00 | 373,000.00 | 376,500.00 | 376,500.00 | 0.53% | 1,503 |
| Dec 18, 2025 | 374,000.00 | 377,500.00 | 373,500.00 | 374,500.00 | 374,500.00 | - | 1,417 |
| Dec 17, 2025 | 374,000.00 | 376,500.00 | 372,000.00 | 374,500.00 | 374,500.00 | 0.13% | 1,359 |
| Dec 16, 2025 | 371,500.00 | 374,500.00 | 371,500.00 | 374,000.00 | 374,000.00 | 1.08% | 1,321 |
| Dec 15, 2025 | 369,500.00 | 372,500.00 | 368,000.00 | 370,000.00 | 370,000.00 | 0.14% | 940 |
| Dec 12, 2025 | 366,000.00 | 370,500.00 | 365,500.00 | 369,500.00 | 369,500.00 | 0.82% | 2,733 |
| Dec 11, 2025 | 368,000.00 | 368,500.00 | 363,500.00 | 366,500.00 | 366,500.00 | -0.54% | 1,441 |
| Dec 10, 2025 | 367,000.00 | 369,000.00 | 364,500.00 | 368,500.00 | 368,500.00 | 0.27% | 1,321 |
| Dec 9, 2025 | 366,500.00 | 367,500.00 | 364,000.00 | 367,500.00 | 367,500.00 | -0.14% | 1,536 |
| Dec 8, 2025 | 368,500.00 | 370,000.00 | 366,000.00 | 368,000.00 | 368,000.00 | -0.27% | 1,446 |
| Dec 5, 2025 | 370,000.00 | 372,000.00 | 369,000.00 | 369,000.00 | 369,000.00 | -0.67% | 1,172 |
| Dec 4, 2025 | 375,000.00 | 375,500.00 | 369,500.00 | 371,500.00 | 371,500.00 | -0.93% | 1,021 |
| Dec 3, 2025 | 376,000.00 | 376,000.00 | 372,500.00 | 375,000.00 | 375,000.00 | -0.53% | 1,283 |
| Dec 2, 2025 | 374,500.00 | 377,000.00 | 373,000.00 | 377,000.00 | 377,000.00 | 0.67% | 1,439 |
| Dec 1, 2025 | 380,000.00 | 381,500.00 | 374,500.00 | 374,500.00 | 374,500.00 | -1.71% | 1,822 |
| Nov 28, 2025 | 383,000.00 | 383,000.00 | 379,000.00 | 381,000.00 | 381,000.00 | -0.52% | 1,690 |
| Nov 27, 2025 | 380,000.00 | 385,000.00 | 380,000.00 | 383,000.00 | 383,000.00 | -1.54% | 1,873 |
| Nov 26, 2025 | 385,500.00 | 389,500.00 | 385,000.00 | 389,000.00 | 380,980.00 | 0.91% | 3,362 |
| Nov 25, 2025 | 390,500.00 | 391,000.00 | 384,000.00 | 385,500.00 | 377,552.16 | - | 1,298 |
| Nov 21, 2025 | 380,000.00 | 387,000.00 | 380,000.00 | 385,500.00 | 377,552.16 | 1.18% | 2,834 |
| Nov 20, 2025 | 380,000.00 | 383,500.00 | 379,000.00 | 381,000.00 | 373,144.94 | 0.66% | 1,109 |
| Nov 19, 2025 | 380,000.00 | 381,500.00 | 378,000.00 | 378,500.00 | 370,696.48 | -0.39% | 1,816 |
| Nov 18, 2025 | 385,500.00 | 386,500.00 | 378,500.00 | 380,000.00 | 372,165.55 | -1.43% | 2,293 |
| Nov 17, 2025 | 385,500.00 | 386,500.00 | 383,500.00 | 385,500.00 | 377,552.16 | 0.26% | 1,311 |
| Nov 14, 2025 | 385,000.00 | 389,000.00 | 383,500.00 | 384,500.00 | 376,572.78 | -0.13% | 1,222 |
| Nov 13, 2025 | 386,000.00 | 387,500.00 | 385,000.00 | 385,000.00 | 377,062.47 | -0.13% | 595 |
| Nov 12, 2025 | 387,000.00 | 388,000.00 | 385,500.00 | 385,500.00 | 377,552.16 | -0.39% | 1,180 |
| Nov 11, 2025 | 382,500.00 | 387,000.00 | 381,500.00 | 387,000.00 | 379,021.23 | 1.57% | 1,304 |
| Nov 10, 2025 | 384,500.00 | 385,500.00 | 380,500.00 | 381,000.00 | 373,144.94 | - | 1,430 |
| Nov 7, 2025 | 382,000.00 | 384,500.00 | 380,500.00 | 381,000.00 | 373,144.94 | - | 1,378 |
| Nov 6, 2025 | 383,500.00 | 384,000.00 | 381,000.00 | 381,000.00 | 373,144.94 | -0.65% | 825 |
| Nov 5, 2025 | 380,500.00 | 383,500.00 | 377,000.00 | 383,500.00 | 375,593.39 | 0.92% | 1,688 |
| Nov 4, 2025 | 378,500.00 | 381,000.00 | 377,000.00 | 380,000.00 | 372,165.55 | 0.80% | 1,376 |
| Oct 31, 2025 | 378,500.00 | 380,000.00 | 376,500.00 | 377,000.00 | 369,227.40 | -0.53% | 1,594 |
| Oct 30, 2025 | 374,000.00 | 380,000.00 | 374,000.00 | 379,000.00 | 371,186.17 | 0.53% | 1,289 |
| Oct 29, 2025 | 377,000.00 | 378,000.00 | 373,500.00 | 377,000.00 | 369,227.40 | 0.13% | 1,439 |
| Oct 28, 2025 | 377,000.00 | 377,500.00 | 372,000.00 | 376,500.00 | 368,737.71 | - | 1,272 |
| Oct 27, 2025 | 374,000.00 | 377,000.00 | 372,500.00 | 376,500.00 | 368,737.71 | 0.94% | 1,128 |
| Oct 24, 2025 | 375,500.00 | 376,000.00 | 371,500.00 | 373,000.00 | 365,309.87 | -0.53% | 1,556 |
| Oct 23, 2025 | 372,000.00 | 375,500.00 | 370,000.00 | 375,000.00 | 367,268.64 | 0.54% | 1,605 |
| Oct 22, 2025 | 369,500.00 | 373,000.00 | 367,000.00 | 373,000.00 | 365,309.87 | 1.36% | 1,303 |
| Oct 21, 2025 | 368,000.00 | 370,500.00 | 366,000.00 | 368,000.00 | 360,412.96 | -0.27% | 911 |
| Oct 20, 2025 | 365,500.00 | 369,000.00 | 363,500.00 | 369,000.00 | 361,392.34 | 1.10% | 1,050 |
| Oct 17, 2025 | 363,500.00 | 365,500.00 | 362,000.00 | 365,000.00 | 357,474.81 | 0.41% | 1,373 |
| Oct 16, 2025 | 361,000.00 | 364,000.00 | 360,000.00 | 363,500.00 | 356,005.73 | 0.69% | 934 |
| Oct 15, 2025 | 361,500.00 | 363,000.00 | 360,500.00 | 361,000.00 | 353,557.28 | -0.14% | 1,144 |
| Oct 14, 2025 | 358,500.00 | 361,500.00 | 355,000.00 | 361,500.00 | 354,046.97 | 0.70% | 1,692 |
| Oct 10, 2025 | 361,000.00 | 361,000.00 | 358,000.00 | 359,000.00 | 351,598.51 | -0.55% | 675 |
| Oct 9, 2025 | 360,500.00 | 361,500.00 | 357,000.00 | 361,000.00 | 353,557.28 | 0.14% | 1,316 |
| Oct 8, 2025 | 364,500.00 | 365,500.00 | 360,500.00 | 360,500.00 | 353,067.58 | -1.23% | 987 |
| Oct 7, 2025 | 367,000.00 | 367,500.00 | 363,500.00 | 365,000.00 | 357,474.81 | -0.68% | 828 |