Daiwa Office Investment Corporation (TYO:8976)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 381,089.83 | 0.91% | 3,362 |
| Nov 25, 2025 | 390,500.00 | 391,000.00 | 384,000.00 | 385,500.00 | 377,661.00 | - | 1,298 |
| Nov 21, 2025 | 380,000.00 | 387,000.00 | 380,000.00 | 385,500.00 | 377,661.00 | 1.18% | 2,834 |
| Nov 20, 2025 | 380,000.00 | 383,500.00 | 379,000.00 | 381,000.00 | 373,252.51 | 0.66% | 1,109 |
| Nov 19, 2025 | 380,000.00 | 381,500.00 | 378,000.00 | 378,500.00 | 370,803.35 | -0.39% | 1,816 |
| Nov 18, 2025 | 385,500.00 | 386,500.00 | 378,500.00 | 380,000.00 | 372,272.84 | -1.43% | 2,293 |
| Nov 17, 2025 | 385,500.00 | 386,500.00 | 383,500.00 | 385,500.00 | 377,661.00 | 0.26% | 1,311 |
| Nov 14, 2025 | 385,000.00 | 389,000.00 | 383,500.00 | 384,500.00 | 376,681.34 | -0.13% | 1,222 |
| Nov 13, 2025 | 386,000.00 | 387,500.00 | 385,000.00 | 385,000.00 | 377,171.17 | -0.13% | 595 |
| Nov 12, 2025 | 387,000.00 | 388,000.00 | 385,500.00 | 385,500.00 | 377,661.00 | -0.39% | 1,180 |
| Nov 11, 2025 | 382,500.00 | 387,000.00 | 381,500.00 | 387,000.00 | 379,130.50 | 1.57% | 1,304 |
| Nov 10, 2025 | 384,500.00 | 385,500.00 | 380,500.00 | 381,000.00 | 373,252.51 | - | 1,430 |
| Nov 7, 2025 | 382,000.00 | 384,500.00 | 380,500.00 | 381,000.00 | 373,252.51 | - | 1,378 |
| Nov 6, 2025 | 383,500.00 | 384,000.00 | 381,000.00 | 381,000.00 | 373,252.51 | -0.65% | 825 |
| Nov 5, 2025 | 380,500.00 | 383,500.00 | 377,000.00 | 383,500.00 | 375,701.67 | 0.92% | 1,688 |
| Nov 4, 2025 | 378,500.00 | 381,000.00 | 377,000.00 | 380,000.00 | 372,272.84 | 0.80% | 1,376 |
| Oct 31, 2025 | 378,500.00 | 380,000.00 | 376,500.00 | 377,000.00 | 369,333.85 | -0.53% | 1,594 |
| Oct 30, 2025 | 374,000.00 | 380,000.00 | 374,000.00 | 379,000.00 | 371,293.18 | 0.53% | 1,289 |
| Oct 29, 2025 | 377,000.00 | 378,000.00 | 373,500.00 | 377,000.00 | 369,333.85 | 0.13% | 1,439 |
| Oct 28, 2025 | 377,000.00 | 377,500.00 | 372,000.00 | 376,500.00 | 368,844.02 | - | 1,272 |
| Oct 27, 2025 | 374,000.00 | 377,000.00 | 372,500.00 | 376,500.00 | 368,844.02 | 0.94% | 1,128 |
| Oct 24, 2025 | 375,500.00 | 376,000.00 | 371,500.00 | 373,000.00 | 365,415.19 | -0.53% | 1,556 |
| Oct 23, 2025 | 372,000.00 | 375,500.00 | 370,000.00 | 375,000.00 | 367,374.52 | 0.54% | 1,605 |
| Oct 22, 2025 | 369,500.00 | 373,000.00 | 367,000.00 | 373,000.00 | 365,415.19 | 1.36% | 1,303 |
| Oct 21, 2025 | 368,000.00 | 370,500.00 | 366,000.00 | 368,000.00 | 360,516.86 | -0.27% | 911 |
| Oct 20, 2025 | 365,500.00 | 369,000.00 | 363,500.00 | 369,000.00 | 361,496.53 | 1.10% | 1,050 |
| Oct 17, 2025 | 363,500.00 | 365,500.00 | 362,000.00 | 365,000.00 | 357,577.86 | 0.41% | 1,373 |
| Oct 16, 2025 | 361,000.00 | 364,000.00 | 360,000.00 | 363,500.00 | 356,108.37 | 0.69% | 934 |
| Oct 15, 2025 | 361,500.00 | 363,000.00 | 360,500.00 | 361,000.00 | 353,659.20 | -0.14% | 1,144 |
| Oct 14, 2025 | 358,500.00 | 361,500.00 | 355,000.00 | 361,500.00 | 354,149.03 | 0.70% | 1,692 |
| Oct 10, 2025 | 361,000.00 | 361,000.00 | 358,000.00 | 359,000.00 | 351,699.87 | -0.55% | 675 |
| Oct 9, 2025 | 360,500.00 | 361,500.00 | 357,000.00 | 361,000.00 | 353,659.20 | 0.14% | 1,316 |
| Oct 8, 2025 | 364,500.00 | 365,500.00 | 360,500.00 | 360,500.00 | 353,169.37 | -1.23% | 987 |
| Oct 7, 2025 | 367,000.00 | 367,500.00 | 363,500.00 | 365,000.00 | 357,577.86 | -0.68% | 828 |
| Oct 6, 2025 | 363,500.00 | 368,500.00 | 363,500.00 | 367,500.00 | 360,027.03 | 1.10% | 975 |
| Oct 3, 2025 | 361,000.00 | 363,500.00 | 360,000.00 | 363,500.00 | 356,108.37 | 0.69% | 884 |
| Oct 2, 2025 | 364,500.00 | 365,500.00 | 360,500.00 | 361,000.00 | 353,659.20 | -0.55% | 1,197 |
| Oct 1, 2025 | 365,000.00 | 365,000.00 | 359,000.00 | 363,000.00 | 355,618.53 | -0.55% | 1,521 |
| Sep 30, 2025 | 362,000.00 | 365,500.00 | 360,000.00 | 365,000.00 | 357,577.86 | 1.25% | 2,296 |
| Sep 29, 2025 | 370,000.00 | 371,000.00 | 360,500.00 | 360,500.00 | 353,169.37 | -3.09% | 2,266 |
| Sep 26, 2025 | 372,500.00 | 374,000.00 | 369,500.00 | 372,000.00 | 364,435.52 | 0.27% | 1,734 |
| Sep 25, 2025 | 369,500.00 | 372,000.00 | 368,000.00 | 371,000.00 | 363,455.86 | 0.41% | 1,032 |
| Sep 24, 2025 | 370,000.00 | 371,000.00 | 367,500.00 | 369,500.00 | 361,986.36 | 0.14% | 1,473 |