Skip to main content
Daiwa Office Investment Corporation (TYO:8976)
Japan flag Japan · Delayed Price · Currency is JPY
369,000
-2,500 (-0.67%)
At close: Dec 5, 2025

Daiwa Office Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025370,000.00372,000.00369,000.00369,000.00369,000.00-0.67%1,172
Dec 4, 2025375,000.00375,500.00369,500.00371,500.00371,500.00-0.93%1,021
Dec 3, 2025376,000.00376,000.00372,500.00375,000.00375,000.00-0.53%1,283
Dec 2, 2025374,500.00377,000.00373,000.00377,000.00377,000.000.67%1,439
Dec 1, 2025380,000.00381,500.00374,500.00374,500.00374,500.00-1.71%1,822
Nov 28, 2025383,000.00383,000.00379,000.00381,000.00381,000.00-0.52%1,690
Nov 27, 2025380,000.00385,000.00380,000.00383,000.00383,000.00-1.54%1,873
Nov 26, 2025385,500.00389,500.00385,000.00389,000.00381,089.830.91%3,362
Nov 25, 2025390,500.00391,000.00384,000.00385,500.00377,661.00-1,298
Nov 21, 2025380,000.00387,000.00380,000.00385,500.00377,661.001.18%2,834
Nov 20, 2025380,000.00383,500.00379,000.00381,000.00373,252.510.66%1,109
Nov 19, 2025380,000.00381,500.00378,000.00378,500.00370,803.35-0.39%1,816
Nov 18, 2025385,500.00386,500.00378,500.00380,000.00372,272.84-1.43%2,293
Nov 17, 2025385,500.00386,500.00383,500.00385,500.00377,661.000.26%1,311
Nov 14, 2025385,000.00389,000.00383,500.00384,500.00376,681.34-0.13%1,222
Nov 13, 2025386,000.00387,500.00385,000.00385,000.00377,171.17-0.13%595
Nov 12, 2025387,000.00388,000.00385,500.00385,500.00377,661.00-0.39%1,180
Nov 11, 2025382,500.00387,000.00381,500.00387,000.00379,130.501.57%1,304
Nov 10, 2025384,500.00385,500.00380,500.00381,000.00373,252.51-1,430
Nov 7, 2025382,000.00384,500.00380,500.00381,000.00373,252.51-1,378
Nov 6, 2025383,500.00384,000.00381,000.00381,000.00373,252.51-0.65%825
Nov 5, 2025380,500.00383,500.00377,000.00383,500.00375,701.670.92%1,688
Nov 4, 2025378,500.00381,000.00377,000.00380,000.00372,272.840.80%1,376
Oct 31, 2025378,500.00380,000.00376,500.00377,000.00369,333.85-0.53%1,594
Oct 30, 2025374,000.00380,000.00374,000.00379,000.00371,293.180.53%1,289
Oct 29, 2025377,000.00378,000.00373,500.00377,000.00369,333.850.13%1,439
Oct 28, 2025377,000.00377,500.00372,000.00376,500.00368,844.02-1,272
Oct 27, 2025374,000.00377,000.00372,500.00376,500.00368,844.020.94%1,128
Oct 24, 2025375,500.00376,000.00371,500.00373,000.00365,415.19-0.53%1,556
Oct 23, 2025372,000.00375,500.00370,000.00375,000.00367,374.520.54%1,605
Oct 22, 2025369,500.00373,000.00367,000.00373,000.00365,415.191.36%1,303
Oct 21, 2025368,000.00370,500.00366,000.00368,000.00360,516.86-0.27%911
Oct 20, 2025365,500.00369,000.00363,500.00369,000.00361,496.531.10%1,050
Oct 17, 2025363,500.00365,500.00362,000.00365,000.00357,577.860.41%1,373
Oct 16, 2025361,000.00364,000.00360,000.00363,500.00356,108.370.69%934
Oct 15, 2025361,500.00363,000.00360,500.00361,000.00353,659.20-0.14%1,144
Oct 14, 2025358,500.00361,500.00355,000.00361,500.00354,149.030.70%1,692
Oct 10, 2025361,000.00361,000.00358,000.00359,000.00351,699.87-0.55%675
Oct 9, 2025360,500.00361,500.00357,000.00361,000.00353,659.200.14%1,316
Oct 8, 2025364,500.00365,500.00360,500.00360,500.00353,169.37-1.23%987
Oct 7, 2025367,000.00367,500.00363,500.00365,000.00357,577.86-0.68%828
Oct 6, 2025363,500.00368,500.00363,500.00367,500.00360,027.031.10%975
Oct 3, 2025361,000.00363,500.00360,000.00363,500.00356,108.370.69%884
Oct 2, 2025364,500.00365,500.00360,500.00361,000.00353,659.20-0.55%1,197
Oct 1, 2025365,000.00365,000.00359,000.00363,000.00355,618.53-0.55%1,521
Sep 30, 2025362,000.00365,500.00360,000.00365,000.00357,577.861.25%2,296
Sep 29, 2025370,000.00371,000.00360,500.00360,500.00353,169.37-3.09%2,266
Sep 26, 2025372,500.00374,000.00369,500.00372,000.00364,435.520.27%1,734
Sep 25, 2025369,500.00372,000.00368,000.00371,000.00363,455.860.41%1,032
Sep 24, 2025370,000.00371,000.00367,500.00369,500.00361,986.360.14%1,473
Sep 22, 2025372,000.00372,000.00367,500.00369,000.00361,496.53-0.40%1,498
Sep 19, 2025374,500.00375,000.00367,500.00370,500.00362,966.02-1.07%3,726
Sep 18, 2025375,500.00377,500.00373,000.00374,500.00366,884.68-0.13%1,369
Sep 17, 2025376,500.00377,500.00371,000.00375,000.00367,374.52-0.40%1,645
Sep 16, 2025370,500.00376,500.00370,500.00376,500.00368,844.021.07%1,752
Sep 12, 2025366,000.00372,500.00366,000.00372,500.00364,925.351.64%2,057
Sep 11, 2025367,000.00368,500.00365,000.00366,500.00359,047.36-0.14%1,645
Sep 10, 2025366,000.00367,500.00365,000.00367,000.00359,537.19-0.14%1,057
Sep 9, 2025364,500.00369,000.00363,500.00367,500.00360,027.030.68%1,661
Sep 8, 2025364,500.00367,500.00364,500.00365,000.00357,577.860.41%1,303
Sep 5, 2025363,000.00365,000.00361,000.00363,500.00356,108.37-0.27%1,977
Sep 4, 2025364,500.00365,000.00361,000.00364,500.00357,088.03-2,116
Sep 3, 2025368,000.00370,000.00362,000.00364,500.00357,088.03-0.95%2,015
Sep 2, 2025369,000.00371,000.00367,500.00368,000.00360,516.86-0.27%1,229
Sep 1, 2025365,000.00369,000.00364,000.00369,000.00361,496.530.96%1,256
Aug 29, 2025364,000.00366,000.00361,500.00365,500.00358,067.700.14%5,640
Aug 28, 2025366,000.00367,000.00363,500.00365,000.00357,577.86-0.54%1,946
Aug 27, 2025364,000.00368,000.00362,500.00367,000.00359,537.191.24%1,609
Aug 26, 2025364,000.00365,500.00360,500.00362,500.00355,128.70-0.14%1,685
Aug 25, 2025362,000.00363,000.00360,500.00363,000.00355,618.530.28%839
Aug 22, 2025363,500.00364,000.00359,500.00362,000.00354,638.87-0.14%1,067
Aug 21, 2025361,000.00365,000.00360,500.00362,500.00355,128.700.42%1,644
Aug 20, 2025359,500.00362,500.00358,000.00361,000.00353,659.200.56%1,263
Aug 19, 2025357,500.00361,500.00357,500.00359,000.00351,699.870.42%1,542
Aug 18, 2025352,500.00359,500.00352,500.00357,500.00350,230.371.42%1,597
Aug 15, 2025354,000.00355,000.00352,000.00352,500.00345,332.05-0.14%1,305
Aug 14, 2025354,500.00356,000.00351,500.00353,000.00345,821.88-0.42%864
Aug 13, 2025357,500.00359,000.00353,500.00354,500.00347,291.38-0.98%1,628
Aug 12, 2025356,500.00361,000.00353,000.00358,000.00350,720.210.42%1,968
Aug 8, 2025357,000.00357,500.00353,000.00356,500.00349,250.71-0.28%1,381
Aug 7, 2025357,000.00358,000.00354,000.00357,500.00350,230.370.28%1,130
Aug 6, 2025355,500.00359,500.00355,500.00356,500.00349,250.710.28%1,711
Aug 5, 2025353,000.00356,000.00352,500.00355,500.00348,271.040.99%1,255
Aug 4, 2025350,000.00353,500.00349,500.00352,000.00344,842.210.28%1,245
Aug 1, 2025350,000.00351,000.00346,000.00351,000.00343,862.55-2,192
Jul 31, 2025351,500.00352,500.00349,500.00351,000.00343,862.55-0.14%1,593
Jul 30, 2025349,500.00353,000.00348,500.00351,500.00344,352.381.01%2,490
Jul 29, 2025344,000.00348,000.00342,000.00348,000.00340,923.551.31%3,224
Jul 28, 2025343,000.00345,000.00341,000.00343,500.00336,515.060.15%1,431
Jul 25, 2025344,500.00347,500.00343,000.00343,000.00336,025.23-0.29%1,946
Jul 24, 2025344,500.00346,000.00340,000.00344,000.00337,004.89-0.15%2,722
Jul 23, 2025343,500.00344,500.00342,000.00344,500.00337,494.720.29%2,454
Jul 22, 2025336,000.00345,500.00336,000.00343,500.00336,515.063.15%3,052
Jul 18, 2025333,500.00335,000.00332,000.00333,000.00326,228.570.45%1,580
Jul 17, 2025329,500.00333,500.00329,500.00331,500.00324,759.070.30%1,373
Jul 16, 2025325,500.00330,500.00325,500.00330,500.00323,779.411.23%1,538
Jul 15, 2025328,500.00328,500.00325,500.00326,500.00319,860.75-0.46%1,202
Jul 14, 2025327,000.00328,500.00325,500.00328,000.00321,330.240.61%858
Jul 11, 2025324,000.00328,500.00322,500.00326,000.00319,370.911.09%1,519
Jul 10, 2025319,500.00324,000.00319,000.00322,500.00315,942.080.94%1,057