Daiwa Office Investment Corporation - 8976.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	372,500	372,000	372,000	374,000	369,500	1,734
September 25, 2025	369,500	371,000	371,000	372,000	368,000	1,032
September 24, 2025	370,000	369,500	369,500	371,000	367,500	1,473
September 22, 2025	372,000	369,000	369,000	372,000	367,500	1,498
September 19, 2025	374,500	370,500	370,500	375,000	367,500	3,726
September 18, 2025	375,500	374,500	374,500	377,500	373,000	1,369
September 17, 2025	376,500	375,000	375,000	377,500	371,000	1,645
September 16, 2025	370,500	376,500	376,500	376,500	370,500	1,752
September 12, 2025	366,000	372,500	372,500	372,500	366,000	2,057
September 11, 2025	367,000	366,500	366,500	368,500	365,000	1,645
September 10, 2025	366,000	367,000	367,000	367,500	365,000	1,057
September 09, 2025	364,500	367,500	367,500	369,000	363,500	1,661
September 08, 2025	364,500	365,000	365,000	367,500	364,500	1,303
September 05, 2025	363,000	363,500	363,500	365,000	361,000	1,977
September 04, 2025	364,500	364,500	364,500	365,000	361,000	2,116
September 03, 2025	368,000	364,500	364,500	370,000	362,000	2,015
September 02, 2025	369,000	368,000	368,000	371,000	367,500	1,229
September 01, 2025	365,000	369,000	369,000	369,000	364,000	1,256
August 29, 2025	364,000	365,500	365,500	366,000	361,500	5,640
August 28, 2025	366,000	365,000	365,000	367,000	363,500	1,946
August 27, 2025	364,000	367,000	367,000	368,000	362,500	1,609
August 26, 2025	364,000	362,500	362,500	365,500	360,500	1,685
August 25, 2025	362,000	363,000	363,000	363,000	360,500	839
August 22, 2025	363,500	362,000	362,000	364,000	359,500	1,067
August 21, 2025	361,000	362,500	362,500	365,000	360,500	1,644
August 20, 2025	359,500	361,000	361,000	362,500	358,000	1,263
August 19, 2025	357,500	359,000	359,000	361,500	357,500	1,542
August 18, 2025	352,500	357,500	357,500	359,500	352,500	1,597
August 15, 2025	354,000	352,500	352,500	355,000	352,000	1,305
August 14, 2025	354,500	353,000	353,000	356,000	351,500	864
August 13, 2025	357,500	354,500	354,500	359,000	353,500	1,628
August 12, 2025	356,500	358,000	358,000	361,000	353,000	1,968
August 08, 2025	357,000	356,500	356,500	357,500	353,000	1,381
August 07, 2025	357,000	357,500	357,500	358,000	354,000	1,130
August 06, 2025	355,500	356,500	356,500	359,500	355,500	1,711
August 05, 2025	353,000	355,500	355,500	356,000	352,500	1,255
August 04, 2025	350,000	352,000	352,000	353,500	349,500	1,245
August 01, 2025	350,000	351,000	351,000	351,000	346,000	2,192
July 31, 2025	351,500	351,000	351,000	352,500	349,500	1,593
July 30, 2025	349,500	351,500	351,500	353,000	348,500	2,490
July 29, 2025	344,000	348,000	348,000	348,000	342,000	3,224
July 28, 2025	343,000	343,500	343,500	345,000	341,000	1,431
July 25, 2025	344,500	343,000	343,000	347,500	343,000	1,946
July 24, 2025	344,500	344,000	344,000	346,000	340,000	2,722
July 23, 2025	343,500	344,500	344,500	344,500	342,000	2,454
July 22, 2025	336,000	343,500	343,500	345,500	336,000	3,052
July 18, 2025	333,500	333,000	333,000	335,000	332,000	1,580
July 17, 2025	329,500	331,500	331,500	333,500	329,500	1,373
July 16, 2025	325,500	330,500	330,500	330,500	325,500	1,538
July 15, 2025	328,500	326,500	326,500	328,500	325,500	1,202
July 14, 2025	327,000	328,000	328,000	328,500	325,500	858
July 11, 2025	324,000	326,000	326,000	328,500	322,500	1,519
July 10, 2025	319,500	322,500	322,500	324,000	319,000	1,057
July 09, 2025	321,000	319,500	319,500	322,000	319,500	1,227
July 08, 2025	325,000	322,500	322,500	326,000	320,500	2,454
July 07, 2025	322,000	325,000	325,000	325,000	321,000	917
July 04, 2025	321,000	321,500	321,500	322,500	320,000	558
July 03, 2025	319,500	321,000	321,000	321,000	318,500	825
July 02, 2025	319,500	321,500	321,500	321,500	318,000	1,271
July 01, 2025	320,000	319,000	319,000	320,500	317,500	1,583

Daiwa Office Investment Corporation (8976.T) JPX