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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	365,000	363,000	363,000	365,500	362,000	1,202
February 19, 2026	366,500	364,000	364,000	368,000	363,500	1,100
February 18, 2026	364,500	367,500	367,500	368,000	363,000	1,260
February 17, 2026	366,500	364,500	364,500	367,500	362,500	1,137
February 16, 2026	366,500	368,000	368,000	368,000	363,500	1,202
February 13, 2026	370,000	366,000	366,000	370,000	364,500	1,746
February 12, 2026	370,000	370,000	370,000	370,500	368,500	1,336
February 10, 2026	373,000	371,000	371,000	373,500	370,000	1,599
February 09, 2026	372,500	372,000	372,000	375,000	369,500	1,142
February 06, 2026	372,000	370,000	370,000	373,000	368,500	1,325
February 05, 2026	373,000	373,500	373,500	375,500	372,500	1,350
February 04, 2026	371,500	373,000	373,000	375,000	367,500	1,721
February 03, 2026	369,000	371,500	371,500	373,500	367,000	1,198
February 02, 2026	370,000	367,500	367,500	372,000	367,500	1,174
January 30, 2026	373,500	368,500	368,500	373,500	367,000	2,269
January 29, 2026	367,000	374,500	374,500	374,500	363,000	1,858
January 28, 2026	366,000	367,500	367,500	367,500	364,000	1,609
January 27, 2026	367,000	366,000	366,000	368,500	363,500	1,815
January 26, 2026	370,000	369,500	369,500	371,000	367,500	1,707
January 23, 2026	373,500	373,000	373,000	375,500	370,500	1,542
January 22, 2026	375,000	375,000	375,000	378,000	374,000	1,233
January 21, 2026	379,500	375,000	375,000	380,000	372,000	1,842
January 20, 2026	385,500	379,500	379,500	386,000	379,500	1,947
January 19, 2026	386,500	383,500	383,500	388,000	383,000	744
January 16, 2026	385,000	386,500	386,500	388,000	385,000	1,125
January 15, 2026	384,000	387,500	387,500	387,500	380,500	1,666
January 14, 2026	380,000	382,500	382,500	385,000	379,500	1,349
January 13, 2026	380,000	382,000	382,000	383,000	377,500	1,231
January 09, 2026	380,500	380,500	380,500	383,500	378,500	1,045
January 08, 2026	383,000	380,500	380,500	384,000	379,500	1,266
January 07, 2026	379,000	383,500	383,500	385,000	376,500	1,375
January 06, 2026	376,000	379,000	379,000	379,500	375,500	1,301
January 05, 2026	381,000	376,000	376,000	381,000	373,500	1,813
December 30, 2025	376,500	374,500	374,500	378,500	374,500	1,006
December 29, 2025	379,500	375,000	375,000	380,000	374,000	2,519
December 26, 2025	379,000	379,500	379,500	381,000	376,500	1,013
December 25, 2025	377,000	381,000	381,000	382,000	375,000	490
December 24, 2025	376,000	376,000	376,000	377,000	374,000	548
December 23, 2025	375,500	376,500	376,500	376,500	373,000	887
December 22, 2025	376,000	372,500	372,500	377,500	372,500	1,154
December 19, 2025	374,500	376,500	376,500	377,500	373,000	1,503
December 18, 2025	374,000	374,500	374,500	377,500	373,500	1,417
December 17, 2025	374,000	374,500	374,500	376,500	372,000	1,359
December 16, 2025	371,500	374,000	374,000	374,500	371,500	1,321
December 15, 2025	369,500	370,000	370,000	372,500	368,000	940
December 12, 2025	366,000	369,500	369,500	370,500	365,500	2,733
December 11, 2025	368,000	366,500	366,500	368,500	363,500	1,441
December 10, 2025	367,000	368,500	368,500	369,000	364,500	1,321
December 09, 2025	366,500	367,500	367,500	367,500	364,000	1,536
December 08, 2025	368,500	368,000	368,000	370,000	366,000	1,446
December 05, 2025	370,000	369,000	369,000	372,000	369,000	1,172
December 04, 2025	375,000	371,500	371,500	375,500	369,500	1,021
December 03, 2025	376,000	375,000	375,000	376,000	372,500	1,283
December 02, 2025	374,500	377,000	377,000	377,000	373,000	1,439
December 01, 2025	380,000	374,500	374,500	381,500	374,500	1,822
November 28, 2025	383,000	381,000	381,000	383,000	379,000	1,690
November 27, 2025	380,000	383,000	383,000	385,000	380,000	1,873
November 26, 2025	385,500	389,000	381,100	389,500	385,000	3,362
November 25, 2025	390,500	385,500	377,671.1	391,000	384,000	1,298
November 21, 2025	380,000	385,500	385,500	387,000	380,000	2,834

Daiwa Office Investment Corporation (8976.T) JPX