Daiwa Office Investment Corporation (TYO:8976)
Japan
· Delayed Price · Currency is JPY 333,000
-4,000 (-1.19%)
Apr 28, 2026, 3:30 PM JST
Daiwa Office Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 335,500.00 | 336,000.00 | 331,000.00 | 333,000.00 | 333,000.00 | -1.19% | 1,529 |
| Apr 27, 2026 | 335,500.00 | 337,000.00 | 334,000.00 | 337,000.00 | 337,000.00 | 0.90% | 1,633 |
| Apr 24, 2026 | 333,500.00 | 336,000.00 | 333,000.00 | 334,000.00 | 334,000.00 | -0.30% | 1,496 |
| Apr 23, 2026 | 336,500.00 | 338,000.00 | 332,500.00 | 335,000.00 | 335,000.00 | -0.30% | 1,608 |
| Apr 22, 2026 | 339,500.00 | 340,500.00 | 336,000.00 | 336,000.00 | 336,000.00 | -1.32% | 1,124 |
| Apr 21, 2026 | 342,000.00 | 342,000.00 | 339,500.00 | 340,500.00 | 340,500.00 | -0.44% | 1,018 |
| Apr 20, 2026 | 343,500.00 | 343,500.00 | 340,500.00 | 342,000.00 | 342,000.00 | 0.15% | 934 |
| Apr 17, 2026 | 344,000.00 | 344,500.00 | 340,500.00 | 341,500.00 | 341,500.00 | -0.73% | 1,352 |
| Apr 16, 2026 | 343,000.00 | 344,000.00 | 339,500.00 | 344,000.00 | 344,000.00 | 0.58% | 1,520 |
| Apr 15, 2026 | 343,000.00 | 345,000.00 | 342,000.00 | 342,000.00 | 342,000.00 | 0.15% | 1,418 |
| Apr 14, 2026 | 338,500.00 | 343,000.00 | 338,500.00 | 341,500.00 | 341,500.00 | 1.34% | 1,505 |
| Apr 13, 2026 | 336,000.00 | 337,500.00 | 334,500.00 | 337,000.00 | 337,000.00 | - | 2,158 |
| Apr 10, 2026 | 338,000.00 | 338,000.00 | 333,500.00 | 337,000.00 | 337,000.00 | -0.15% | 1,662 |
| Apr 9, 2026 | 345,500.00 | 345,500.00 | 336,500.00 | 337,500.00 | 337,500.00 | -1.89% | 1,603 |
| Apr 8, 2026 | 340,000.00 | 344,000.00 | 336,500.00 | 344,000.00 | 344,000.00 | 2.69% | 2,288 |
| Apr 7, 2026 | 335,000.00 | 337,000.00 | 333,000.00 | 335,000.00 | 335,000.00 | - | 1,340 |
| Apr 6, 2026 | 335,500.00 | 336,000.00 | 333,500.00 | 335,000.00 | 335,000.00 | 0.15% | 748 |
| Apr 3, 2026 | 333,000.00 | 336,000.00 | 331,500.00 | 334,500.00 | 334,500.00 | 0.45% | 1,150 |
| Apr 2, 2026 | 337,000.00 | 338,500.00 | 331,000.00 | 333,000.00 | 333,000.00 | -0.30% | 2,834 |
| Apr 1, 2026 | 331,000.00 | 334,000.00 | 330,500.00 | 334,000.00 | 334,000.00 | 1.98% | 2,344 |
| Mar 31, 2026 | 331,500.00 | 332,000.00 | 327,500.00 | 327,500.00 | 327,500.00 | -1.21% | 2,718 |
| Mar 30, 2026 | 337,000.00 | 339,000.00 | 331,000.00 | 331,500.00 | 331,500.00 | -2.79% | 2,168 |
| Mar 27, 2026 | 344,500.00 | 346,000.00 | 340,500.00 | 341,000.00 | 341,000.00 | -1.16% | 3,106 |
| Mar 26, 2026 | 349,000.00 | 349,000.00 | 343,000.00 | 345,000.00 | 345,000.00 | -0.86% | 1,392 |
| Mar 25, 2026 | 346,500.00 | 349,000.00 | 346,000.00 | 348,000.00 | 348,000.00 | 1.31% | 1,255 |
| Mar 24, 2026 | 346,500.00 | 349,000.00 | 343,500.00 | 343,500.00 | 343,500.00 | -0.43% | 1,817 |
| Mar 23, 2026 | 346,500.00 | 348,000.00 | 341,000.00 | 345,000.00 | 345,000.00 | -1.57% | 2,390 |
| Mar 19, 2026 | 354,500.00 | 355,000.00 | 350,500.00 | 350,500.00 | 350,500.00 | -1.41% | 1,854 |
| Mar 18, 2026 | 355,500.00 | 356,500.00 | 353,500.00 | 355,500.00 | 355,500.00 | - | 1,379 |
| Mar 17, 2026 | 353,000.00 | 356,000.00 | 352,500.00 | 355,500.00 | 355,500.00 | 0.71% | 1,287 |
| Mar 16, 2026 | 352,500.00 | 355,000.00 | 350,500.00 | 353,000.00 | 353,000.00 | 0.43% | 1,213 |
| Mar 13, 2026 | 351,500.00 | 355,500.00 | 350,500.00 | 351,500.00 | 351,500.00 | 0.14% | 2,168 |
| Mar 12, 2026 | 355,000.00 | 355,000.00 | 350,500.00 | 351,000.00 | 351,000.00 | -1.13% | 1,507 |
| Mar 11, 2026 | 353,500.00 | 357,000.00 | 352,000.00 | 355,000.00 | 355,000.00 | 0.71% | 1,904 |
| Mar 10, 2026 | 354,500.00 | 355,000.00 | 351,000.00 | 352,500.00 | 352,500.00 | 0.43% | 2,458 |
| Mar 9, 2026 | 350,000.00 | 354,500.00 | 349,500.00 | 351,000.00 | 351,000.00 | -1.40% | 2,229 |
| 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 |