Daiwa House REIT Investment Corporation (TYO:8984)
Japan
· Delayed Price · Currency is JPY 129,700
-300 (-0.23%)
At close: Mar 9, 2026
TYO:8984 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 130,500.00 | 131,700.00 | 129,800.00 | 130,000.00 | 130,000.00 | -1.44% | 10,344 |
| Mar 5, 2026 | 131,100.00 | 132,600.00 | 131,100.00 | 131,900.00 | 131,900.00 | 1.93% | 12,636 |
| Mar 4, 2026 | 131,500.00 | 131,600.00 | 129,300.00 | 129,400.00 | 129,400.00 | -2.04% | 15,707 |
| Mar 3, 2026 | 132,900.00 | 133,200.00 | 131,500.00 | 132,100.00 | 132,100.00 | -1.27% | 9,483 |
| Mar 2, 2026 | 132,900.00 | 134,100.00 | 131,700.00 | 133,800.00 | 133,800.00 | 0.60% | 10,369 |
| Feb 27, 2026 | 135,800.00 | 136,000.00 | 133,000.00 | 133,000.00 | 133,000.00 | -1.63% | 17,464 |
| Feb 26, 2026 | 135,000.00 | 135,700.00 | 134,200.00 | 135,200.00 | 135,200.00 | -1.74% | 22,872 |
| Feb 25, 2026 | 137,000.00 | 137,800.00 | 136,500.00 | 137,600.00 | 134,200.00 | 0.36% | 20,252 |
| Feb 24, 2026 | 136,000.00 | 137,600.00 | 135,200.00 | 137,100.00 | 133,712.35 | 1.26% | 22,485 |
| Feb 20, 2026 | 135,100.00 | 136,000.00 | 134,600.00 | 135,400.00 | 132,054.36 | 0.67% | 15,454 |
| Feb 19, 2026 | 134,900.00 | 135,000.00 | 133,500.00 | 134,500.00 | 131,176.60 | -0.66% | 8,481 |
| Feb 18, 2026 | 134,000.00 | 135,800.00 | 133,500.00 | 135,400.00 | 132,054.36 | 0.97% | 11,420 |
| Feb 17, 2026 | 135,000.00 | 135,100.00 | 133,600.00 | 134,100.00 | 130,786.48 | -0.96% | 6,267 |
| Feb 16, 2026 | 133,900.00 | 135,400.00 | 132,900.00 | 135,400.00 | 132,054.36 | 1.73% | 10,218 |
| Feb 13, 2026 | 135,200.00 | 135,500.00 | 133,100.00 | 133,100.00 | 129,811.19 | -1.70% | 13,481 |
| Feb 12, 2026 | 134,500.00 | 135,500.00 | 134,400.00 | 135,400.00 | 132,054.36 | - | 10,767 |
| Feb 10, 2026 | 135,100.00 | 136,000.00 | 134,700.00 | 135,400.00 | 132,054.36 | 0.30% | 15,363 |
| Feb 9, 2026 | 135,900.00 | 136,400.00 | 134,100.00 | 135,000.00 | 131,664.24 | -0.52% | 12,915 |
| Feb 6, 2026 | 136,800.00 | 137,000.00 | 135,400.00 | 135,700.00 | 132,346.95 | -0.51% | 7,631 |
| Feb 5, 2026 | 136,800.00 | 137,200.00 | 136,200.00 | 136,400.00 | 133,029.65 | -0.29% | 9,334 |
| Feb 4, 2026 | 135,700.00 | 137,100.00 | 135,100.00 | 136,800.00 | 133,419.77 | 0.51% | 13,290 |
| Feb 3, 2026 | 135,400.00 | 136,700.00 | 134,800.00 | 136,100.00 | 132,737.06 | 0.96% | 6,677 |
| Feb 2, 2026 | 135,600.00 | 136,000.00 | 134,600.00 | 134,800.00 | 131,469.19 | - | 9,731 |
| Jan 30, 2026 | 137,300.00 | 137,300.00 | 134,600.00 | 134,800.00 | 131,469.19 | -1.96% | 14,074 |
| Jan 29, 2026 | 135,000.00 | 137,500.00 | 134,100.00 | 137,500.00 | 134,102.47 | 1.55% | 15,362 |
| Jan 28, 2026 | 135,400.00 | 135,800.00 | 134,500.00 | 135,400.00 | 132,054.36 | -0.22% | 12,851 |
| Jan 27, 2026 | 136,000.00 | 136,000.00 | 134,000.00 | 135,700.00 | 132,346.95 | -0.15% | 14,882 |
| Jan 26, 2026 | 136,900.00 | 136,900.00 | 135,400.00 | 135,900.00 | 132,542.01 | -1.24% | 14,459 |
| Jan 23, 2026 | 138,800.00 | 139,000.00 | 137,100.00 | 137,600.00 | 134,200.00 | -0.43% | 8,574 |
| Jan 22, 2026 | 139,900.00 | 139,900.00 | 138,200.00 | 138,200.00 | 134,785.17 | -0.22% | 8,582 |
| Jan 21, 2026 | 141,500.00 | 141,600.00 | 137,800.00 | 138,500.00 | 135,077.76 | -1.77% | 10,442 |
| Jan 20, 2026 | 142,200.00 | 142,600.00 | 140,500.00 | 141,000.00 | 137,515.99 | -0.49% | 8,524 |
| Jan 19, 2026 | 144,000.00 | 144,200.00 | 141,700.00 | 141,700.00 | 138,198.69 | -1.05% | 5,919 |
| Jan 16, 2026 | 142,600.00 | 143,300.00 | 142,300.00 | 143,200.00 | 139,661.63 | 0.35% | 6,881 |
| Jan 15, 2026 | 142,600.00 | 142,700.00 | 141,900.00 | 142,700.00 | 139,173.98 | 0.42% | 7,734 |
| Jan 14, 2026 | 141,700.00 | 142,500.00 | 141,500.00 | 142,100.00 | 138,588.81 | -0.21% | 10,046 |
| Jan 13, 2026 | 142,800.00 | 143,200.00 | 140,800.00 | 142,400.00 | 138,881.40 | -0.42% | 14,932 |
| Jan 9, 2026 | 143,200.00 | 143,700.00 | 142,700.00 | 143,000.00 | 139,466.57 | -0.56% | 10,833 |
| Jan 8, 2026 | 143,200.00 | 143,800.00 | 142,200.00 | 143,800.00 | 140,246.80 | -0.07% | 12,812 |
| Jan 7, 2026 | 143,300.00 | 144,300.00 | 142,500.00 | 143,900.00 | 140,344.33 | - | 7,030 |
| Jan 6, 2026 | 143,500.00 | 143,900.00 | 142,800.00 | 143,900.00 | 140,344.33 | 0.42% | 4,533 |
| Jan 5, 2026 | 144,700.00 | 144,700.00 | 141,500.00 | 143,300.00 | 139,759.16 | 0.07% | 8,802 |
| Dec 30, 2025 | 143,600.00 | 144,700.00 | 143,200.00 | 143,200.00 | 139,661.63 | -0.28% | 7,472 |
| Dec 29, 2025 | 143,900.00 | 144,000.00 | 142,800.00 | 143,600.00 | 140,051.74 | 0.21% | 5,947 |
| Dec 26, 2025 | 143,800.00 | 144,400.00 | 142,300.00 | 143,300.00 | 139,759.16 | -0.28% | 8,158 |
| Dec 25, 2025 | 144,200.00 | 144,200.00 | 142,800.00 | 143,700.00 | 140,149.27 | 0.63% | 5,400 |
| Dec 24, 2025 | 143,100.00 | 143,500.00 | 142,300.00 | 142,800.00 | 139,271.51 | -0.21% | 5,099 |
| Dec 23, 2025 | 142,800.00 | 143,100.00 | 142,000.00 | 143,100.00 | 139,564.10 | 0.49% | 5,745 |
| Dec 22, 2025 | 142,700.00 | 144,000.00 | 141,800.00 | 142,400.00 | 138,881.40 | 0.14% | 7,282 |
| Dec 19, 2025 | 141,300.00 | 142,900.00 | 140,600.00 | 142,200.00 | 138,686.34 | 0.64% | 15,128 |
| Dec 18, 2025 | 141,600.00 | 143,000.00 | 140,900.00 | 141,300.00 | 137,808.58 | -0.21% | 11,606 |
| Dec 17, 2025 | 140,300.00 | 142,000.00 | 140,100.00 | 141,600.00 | 138,101.16 | 0.35% | 7,720 |
| Dec 16, 2025 | 140,800.00 | 141,900.00 | 140,500.00 | 141,100.00 | 137,613.52 | - | 7,168 |
| Dec 15, 2025 | 141,000.00 | 141,900.00 | 140,700.00 | 141,100.00 | 137,613.52 | 0.07% | 7,809 |
| Dec 12, 2025 | 138,700.00 | 141,800.00 | 138,700.00 | 141,000.00 | 137,515.99 | 0.93% | 25,727 |
| Dec 11, 2025 | 140,100.00 | 140,500.00 | 138,700.00 | 139,700.00 | 136,248.11 | -0.21% | 5,004 |
| Dec 10, 2025 | 139,300.00 | 140,900.00 | 139,200.00 | 140,000.00 | 136,540.70 | 0.57% | 7,263 |
| Dec 9, 2025 | 139,900.00 | 139,900.00 | 138,100.00 | 139,200.00 | 135,760.47 | -0.07% | 8,513 |
| Dec 8, 2025 | 139,700.00 | 140,300.00 | 138,300.00 | 139,300.00 | 135,857.99 | -0.21% | 7,412 |
| Dec 5, 2025 | 139,700.00 | 140,600.00 | 139,300.00 | 139,600.00 | 136,150.58 | -0.07% | 5,847 |
| Dec 4, 2025 | 140,300.00 | 140,600.00 | 139,300.00 | 139,700.00 | 136,248.11 | -0.71% | 8,336 |
| Dec 3, 2025 | 140,600.00 | 141,200.00 | 139,800.00 | 140,700.00 | 137,223.40 | -0.42% | 8,452 |
| Dec 2, 2025 | 140,800.00 | 142,100.00 | 140,500.00 | 141,300.00 | 137,808.58 | 0.36% | 8,551 |
| Dec 1, 2025 | 142,800.00 | 143,200.00 | 140,800.00 | 140,800.00 | 137,320.93 | -0.56% | 12,271 |
| Nov 28, 2025 | 143,000.00 | 144,500.00 | 141,600.00 | 141,600.00 | 138,101.16 | -0.70% | 11,772 |
| Nov 27, 2025 | 141,700.00 | 142,900.00 | 141,600.00 | 142,600.00 | 139,076.45 | 0.92% | 9,392 |
| Nov 26, 2025 | 140,500.00 | 141,500.00 | 140,100.00 | 141,300.00 | 137,808.58 | 0.43% | 8,221 |
| Nov 25, 2025 | 141,400.00 | 141,400.00 | 140,000.00 | 140,700.00 | 137,223.40 | 0.14% | 9,625 |
| Nov 21, 2025 | 138,200.00 | 141,100.00 | 138,100.00 | 140,500.00 | 137,028.34 | 2.03% | 14,382 |
| Nov 20, 2025 | 138,400.00 | 139,200.00 | 137,700.00 | 137,700.00 | 134,297.53 | 0.29% | 8,530 |
| Nov 19, 2025 | 136,800.00 | 137,800.00 | 136,600.00 | 137,300.00 | 133,907.41 | 0.51% | 9,592 |
| Nov 18, 2025 | 139,100.00 | 139,800.00 | 136,500.00 | 136,600.00 | 133,224.71 | -1.80% | 9,434 |
| Nov 17, 2025 | 137,600.00 | 139,100.00 | 137,200.00 | 139,100.00 | 135,662.94 | 1.09% | 8,132 |
| Nov 14, 2025 | 138,100.00 | 139,200.00 | 137,600.00 | 137,600.00 | 134,200.00 | -0.36% | 11,928 |
| Nov 13, 2025 | 137,800.00 | 138,400.00 | 137,100.00 | 138,100.00 | 134,687.65 | 0.07% | 7,315 |
| Nov 12, 2025 | 137,800.00 | 139,000.00 | 137,700.00 | 138,000.00 | 134,590.12 | 0.15% | 8,600 |
| Nov 11, 2025 | 136,700.00 | 138,400.00 | 136,400.00 | 137,800.00 | 134,395.06 | 1.10% | 6,885 |
| Nov 10, 2025 | 136,700.00 | 137,500.00 | 136,200.00 | 136,300.00 | 132,932.12 | 0.29% | 9,512 |
| Nov 7, 2025 | 136,300.00 | 136,700.00 | 135,700.00 | 135,900.00 | 132,542.01 | -0.29% | 8,590 |
| Nov 6, 2025 | 135,700.00 | 136,900.00 | 135,500.00 | 136,300.00 | 132,932.12 | 0.66% | 8,690 |
| Nov 5, 2025 | 134,200.00 | 135,400.00 | 133,400.00 | 135,400.00 | 132,054.36 | 0.89% | 15,520 |
| Nov 4, 2025 | 133,000.00 | 134,800.00 | 132,800.00 | 134,200.00 | 130,884.01 | 1.05% | 8,335 |
| Oct 31, 2025 | 132,100.00 | 133,900.00 | 132,100.00 | 132,800.00 | 129,518.60 | 0.45% | 10,992 |
| Oct 30, 2025 | 132,200.00 | 133,000.00 | 131,500.00 | 132,200.00 | 128,933.43 | - | 9,518 |
| Oct 29, 2025 | 132,900.00 | 133,500.00 | 131,200.00 | 132,200.00 | 128,933.43 | -0.15% | 9,092 |
| Oct 28, 2025 | 132,900.00 | 133,000.00 | 132,000.00 | 132,400.00 | 129,128.49 | -0.30% | 8,883 |
| Oct 27, 2025 | 132,300.00 | 133,200.00 | 132,300.00 | 132,800.00 | 129,518.60 | 0.76% | 7,758 |
| Oct 24, 2025 | 132,500.00 | 133,000.00 | 131,400.00 | 131,800.00 | 128,543.31 | -0.30% | 9,453 |
| Oct 23, 2025 | 131,000.00 | 132,200.00 | 130,500.00 | 132,200.00 | 128,933.43 | 0.92% | 10,775 |
| Oct 22, 2025 | 130,400.00 | 131,100.00 | 130,100.00 | 131,000.00 | 127,763.08 | 0.69% | 7,867 |
| Oct 21, 2025 | 130,900.00 | 131,300.00 | 129,500.00 | 130,100.00 | 126,885.32 | -0.61% | 7,929 |
| Oct 20, 2025 | 130,300.00 | 131,700.00 | 129,700.00 | 130,900.00 | 127,665.55 | 1.24% | 10,148 |
| Oct 17, 2025 | 129,000.00 | 130,100.00 | 128,600.00 | 129,300.00 | 126,105.09 | - | 6,557 |
| Oct 16, 2025 | 128,500.00 | 129,400.00 | 128,300.00 | 129,300.00 | 126,105.09 | 1.02% | 5,003 |
| Oct 15, 2025 | 127,500.00 | 128,500.00 | 127,500.00 | 128,000.00 | 124,837.21 | -0.08% | 9,000 |
| Oct 14, 2025 | 128,300.00 | 128,900.00 | 127,100.00 | 128,100.00 | 124,934.74 | -0.23% | 9,401 |
| Oct 10, 2025 | 128,500.00 | 129,200.00 | 128,100.00 | 128,400.00 | 125,227.33 | -0.08% | 6,025 |
| Oct 9, 2025 | 128,000.00 | 128,500.00 | 127,300.00 | 128,500.00 | 125,324.85 | 0.39% | 6,173 |
| Oct 8, 2025 | 129,000.00 | 129,400.00 | 128,000.00 | 128,000.00 | 124,837.21 | -0.47% | 5,331 |
| Oct 7, 2025 | 129,200.00 | 129,400.00 | 128,200.00 | 128,600.00 | 125,422.38 | -0.16% | 8,813 |