Daiwa Office Investment Corporation (TYO:8976)
Japan
· Delayed Price · Currency is JPY 372,000
+1,000 (0.27%)
Sep 26, 2025, 3:30 PM JST
Daiwa Office Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 372,500.00 | 374,000.00 | 369,500.00 | 372,000.00 | 372,000.00 | 0.27% | 1,734 |
| Sep 25, 2025 | 369,500.00 | 372,000.00 | 368,000.00 | 371,000.00 | 371,000.00 | 0.41% | 1,032 |
| Sep 24, 2025 | 370,000.00 | 371,000.00 | 367,500.00 | 369,500.00 | 369,500.00 | 0.14% | 1,473 |
| Sep 22, 2025 | 372,000.00 | 372,000.00 | 367,500.00 | 369,000.00 | 369,000.00 | -0.40% | 1,498 |
| Sep 19, 2025 | 374,500.00 | 375,000.00 | 367,500.00 | 370,500.00 | 370,500.00 | -1.07% | 3,726 |
| Sep 18, 2025 | 375,500.00 | 377,500.00 | 373,000.00 | 374,500.00 | 374,500.00 | -0.13% | 1,369 |
| Sep 17, 2025 | 376,500.00 | 377,500.00 | 371,000.00 | 375,000.00 | 375,000.00 | -0.40% | 1,645 |
| Sep 16, 2025 | 370,500.00 | 376,500.00 | 370,500.00 | 376,500.00 | 376,500.00 | 1.07% | 1,752 |
| Sep 12, 2025 | 366,000.00 | 372,500.00 | 366,000.00 | 372,500.00 | 372,500.00 | 1.64% | 2,057 |
| Sep 11, 2025 | 367,000.00 | 368,500.00 | 365,000.00 | 366,500.00 | 366,500.00 | -0.14% | 2,057 |
| Sep 10, 2025 | 366,000.00 | 367,500.00 | 365,000.00 | 367,000.00 | 367,000.00 | -0.14% | 1,057 |
| Sep 9, 2025 | 364,500.00 | 369,000.00 | 363,500.00 | 367,500.00 | 367,500.00 | 0.68% | 1,661 |
| Sep 8, 2025 | 364,500.00 | 367,500.00 | 364,500.00 | 365,000.00 | 365,000.00 | 0.41% | 1,303 |
| Sep 5, 2025 | 363,000.00 | 365,000.00 | 361,000.00 | 363,500.00 | 363,500.00 | -0.27% | 1,977 |
| Sep 4, 2025 | 364,500.00 | 365,000.00 | 361,000.00 | 364,500.00 | 364,500.00 | - | 2,116 |
| Sep 3, 2025 | 368,000.00 | 370,000.00 | 362,000.00 | 364,500.00 | 364,500.00 | -0.95% | 2,015 |
| Sep 2, 2025 | 369,000.00 | 371,000.00 | 367,500.00 | 368,000.00 | 368,000.00 | -0.27% | 1,229 |
| Sep 1, 2025 | 365,000.00 | 369,000.00 | 364,000.00 | 369,000.00 | 369,000.00 | 0.96% | 1,256 |
| Aug 29, 2025 | 364,000.00 | 366,000.00 | 361,500.00 | 365,500.00 | 365,500.00 | 0.14% | 5,640 |
| Aug 28, 2025 | 366,000.00 | 367,000.00 | 363,500.00 | 365,000.00 | 365,000.00 | -0.54% | 1,946 |
| Aug 27, 2025 | 364,000.00 | 368,000.00 | 362,500.00 | 367,000.00 | 367,000.00 | 1.24% | 1,609 |
| Aug 26, 2025 | 364,000.00 | 365,500.00 | 360,500.00 | 362,500.00 | 362,500.00 | -0.14% | 1,685 |
| Aug 25, 2025 | 362,000.00 | 363,000.00 | 360,500.00 | 363,000.00 | 363,000.00 | 0.28% | 839 |
| Aug 22, 2025 | 363,500.00 | 364,000.00 | 359,500.00 | 362,000.00 | 362,000.00 | -0.14% | 1,067 |
| Aug 21, 2025 | 361,000.00 | 365,000.00 | 360,500.00 | 362,500.00 | 362,500.00 | 0.42% | 1,644 |
| Aug 20, 2025 | 359,500.00 | 362,500.00 | 358,000.00 | 361,000.00 | 361,000.00 | 0.56% | 1,263 |
| Aug 19, 2025 | 357,500.00 | 361,500.00 | 357,500.00 | 359,000.00 | 359,000.00 | 0.42% | 1,542 |
| Aug 18, 2025 | 352,500.00 | 359,500.00 | 352,500.00 | 357,500.00 | 357,500.00 | 1.42% | 1,597 |
| Aug 15, 2025 | 354,000.00 | 355,000.00 | 352,000.00 | 352,500.00 | 352,500.00 | -0.14% | 1,305 |
| Aug 14, 2025 | 354,500.00 | 356,000.00 | 351,500.00 | 353,000.00 | 353,000.00 | -0.42% | 864 |
| Aug 13, 2025 | 357,500.00 | 359,000.00 | 353,500.00 | 354,500.00 | 354,500.00 | -0.98% | 1,628 |
| Aug 12, 2025 | 356,500.00 | 361,000.00 | 353,000.00 | 358,000.00 | 358,000.00 | 0.42% | 1,968 |
| Aug 8, 2025 | 357,000.00 | 357,500.00 | 353,000.00 | 356,500.00 | 356,500.00 | -0.28% | 1,381 |
| Aug 7, 2025 | 357,000.00 | 358,000.00 | 354,000.00 | 357,500.00 | 357,500.00 | 0.28% | 1,130 |
| Aug 6, 2025 | 355,500.00 | 359,500.00 | 355,500.00 | 356,500.00 | 356,500.00 | 0.28% | 1,711 |
| Aug 5, 2025 | 353,000.00 | 356,000.00 | 352,500.00 | 355,500.00 | 355,500.00 | 0.99% | 1,255 |
| Aug 4, 2025 | 350,000.00 | 353,500.00 | 349,500.00 | 352,000.00 | 352,000.00 | 0.28% | 1,245 |
| Aug 1, 2025 | 350,000.00 | 351,000.00 | 346,000.00 | 351,000.00 | 351,000.00 | - | 2,192 |
| Jul 31, 2025 | 351,500.00 | 352,500.00 | 349,500.00 | 351,000.00 | 351,000.00 | -0.14% | 1,593 |
| Jul 30, 2025 | 349,500.00 | 353,000.00 | 348,500.00 | 351,500.00 | 351,500.00 | 1.01% | 2,490 |
| Jul 29, 2025 | 344,000.00 | 348,000.00 | 342,000.00 | 348,000.00 | 348,000.00 | 1.31% | 3,224 |
| Jul 28, 2025 | 343,000.00 | 345,000.00 | 341,000.00 | 343,500.00 | 343,500.00 | 0.15% | 1,431 |
| Jul 25, 2025 | 344,500.00 | 347,500.00 | 343,000.00 | 343,000.00 | 343,000.00 | -0.29% | 1,946 |
| Jul 24, 2025 | 344,500.00 | 346,000.00 | 340,000.00 | 344,000.00 | 344,000.00 | -0.15% | 2,722 |
| Jul 23, 2025 | 343,500.00 | 344,500.00 | 342,000.00 | 344,500.00 | 344,500.00 | 0.29% | 2,454 |
| Jul 22, 2025 | 336,000.00 | 345,500.00 | 336,000.00 | 343,500.00 | 343,500.00 | 3.15% | 3,052 |
| Jul 18, 2025 | 333,500.00 | 335,000.00 | 332,000.00 | 333,000.00 | 333,000.00 | 0.45% | 1,580 |
| Jul 17, 2025 | 329,500.00 | 333,500.00 | 329,500.00 | 331,500.00 | 331,500.00 | 0.30% | 1,373 |
| Jul 16, 2025 | 325,500.00 | 330,500.00 | 325,500.00 | 330,500.00 | 330,500.00 | 1.23% | 1,538 |
| Jul 15, 2025 | 328,500.00 | 328,500.00 | 325,500.00 | 326,500.00 | 326,500.00 | -0.46% | 1,202 |