Daiwa Office Investment Corporation (8976.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8976.T Historical Return
If you invested ¥1000 in Daiwa Office Investment Corporation (8976.T) 10 years ago, it would be worth ¥3,383.89 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,992.7, while ¥1000 invested 1 year ago would be worth ¥755.39. This corresponds to total returns of 238.39%, 99.27%, -24.46%, respectively, with annualized returns of 12.96%, 14.78%, -24.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8976.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 295,900 | 289,300 | 289,300 | 295,900 | 289,300 | 1,955 |
| November 09, 2026 | 298,000 | 295,200 | 295,200 | 299,400 | 294,600 | 1,657 |
| November 06, 2026 | 298,100 | 293,900 | 293,900 | 298,200 | 292,600 | 2,555 |
| November 05, 2026 | 293,600 | 301,000 | 301,000 | 303,000 | 293,000 | 1,182 |
| November 04, 2026 | 293,400 | 292,100 | 292,100 | 294,500 | 292,000 | 1,150 |
| November 02, 2026 | 292,300 | 293,100 | 293,100 | 293,800 | 291,500 | 1,184 |
| October 30, 2026 | 290,300 | 290,500 | 290,500 | 293,600 | 289,900 | 1,999 |
| October 29, 2026 | 295,300 | 291,000 | 291,000 | 295,300 | 289,800 | 1,824 |
| October 28, 2026 | 298,500 | 295,400 | 295,400 | 298,800 | 294,300 | 1,685 |
| October 27, 2026 | 300,000 | 298,400 | 298,400 | 300,000 | 297,900 | 1,339 |
| October 26, 2026 | 295,100 | 298,800 | 298,800 | 299,800 | 293,900 | 1,229 |
| October 23, 2026 | 291,300 | 294,100 | 294,100 | 297,300 | 291,300 | 1,292 |
| October 22, 2026 | 290,900 | 291,200 | 291,200 | 291,900 | 289,400 | 935 |
| October 21, 2026 | 291,900 | 290,500 | 290,500 | 292,700 | 290,500 | 1,170 |
| October 20, 2026 | 294,400 | 290,200 | 290,200 | 294,800 | 289,700 | 1,385 |
| October 19, 2026 | 297,600 | 293,500 | 293,500 | 297,600 | 293,500 | 1,295 |
| October 16, 2026 | 297,000 | 295,800 | 295,800 | 297,600 | 294,600 | 1,955 |
| October 15, 2026 | 293,200 | 296,800 | 296,800 | 296,800 | 291,200 | 2,143 |
| October 14, 2026 | 292,900 | 293,900 | 293,900 | 294,000 | 291,600 | 1,782 |
| October 13, 2026 | 294,300 | 292,900 | 292,900 | 294,500 | 291,800 | 1,709 |
| October 09, 2026 | 291,700 | 292,900 | 292,900 | 293,100 | 290,700 | 2,166 |
| October 08, 2026 | 292,000 | 291,700 | 291,700 | 292,000 | 288,500 | 2,427 |
| October 07, 2026 | 292,800 | 292,100 | 292,100 | 293,300 | 290,300 | 2,589 |
| October 06, 2026 | 290,100 | 292,900 | 292,900 | 293,800 | 288,800 | 2,105 |
| October 05, 2026 | 295,300 | 290,900 | 290,900 | 295,400 | 290,300 | 1,493 |
| October 02, 2026 | 300,500 | 295,400 | 295,400 | 300,500 | 295,400 | 2,499 |
| October 01, 2026 | 302,000 | 301,000 | 301,000 | 303,500 | 300,500 | 1,165 |
| September 30, 2026 | 301,500 | 302,500 | 302,500 | 304,500 | 301,000 | 1,736 |
| September 29, 2026 | 304,000 | 302,500 | 302,500 | 304,500 | 301,500 | 1,960 |
| September 28, 2026 | 308,000 | 305,500 | 305,500 | 308,000 | 304,500 | 1,367 |
| September 25, 2026 | 308,000 | 307,500 | 307,500 | 308,500 | 306,500 | 1,886 |
| September 24, 2026 | 303,000 | 306,500 | 306,500 | 308,000 | 302,000 | 2,360 |
| September 18, 2026 | 304,500 | 303,000 | 303,000 | 304,500 | 301,500 | 7,080 |
| September 17, 2026 | 304,500 | 305,000 | 305,000 | 305,500 | 302,000 | 1,097 |
| September 16, 2026 | 305,000 | 304,000 | 304,000 | 306,000 | 304,000 | 1,713 |
| September 15, 2026 | 303,000 | 305,500 | 305,500 | 306,000 | 302,000 | 1,807 |
| September 11, 2026 | 309,500 | 302,500 | 302,500 | 309,500 | 299,500 | 3,921 |
| September 10, 2026 | 304,000 | 305,500 | 305,500 | 306,000 | 303,500 | 1,297 |
| September 09, 2026 | 305,000 | 305,000 | 305,000 | 305,500 | 303,500 | 2,574 |
| September 08, 2026 | 307,000 | 304,500 | 304,500 | 307,000 | 303,500 | 3,335 |
| September 07, 2026 | 311,000 | 309,000 | 309,000 | 311,500 | 307,500 | 1,612 |
| September 04, 2026 | 313,500 | 311,000 | 311,000 | 314,000 | 310,500 | 1,523 |
| September 03, 2026 | 316,000 | 313,000 | 313,000 | 317,000 | 313,000 | 1,537 |
| September 02, 2026 | 320,500 | 316,000 | 316,000 | 320,500 | 316,000 | 1,757 |
| September 01, 2026 | 321,000 | 320,000 | 320,000 | 321,500 | 318,000 | 1,353 |
| August 31, 2026 | 320,000 | 319,500 | 319,500 | 321,500 | 319,000 | 1,817 |
| August 28, 2026 | 323,500 | 320,500 | 320,500 | 325,000 | 319,000 | 2,235 |
| August 27, 2026 | 324,500 | 325,000 | 325,000 | 326,000 | 323,000 | 2,149 |
| August 26, 2026 | 326,000 | 323,500 | 323,500 | 326,500 | 323,000 | 2,042 |
| August 25, 2026 | 325,500 | 324,500 | 324,500 | 326,500 | 324,500 | 1,276 |
| August 24, 2026 | 324,500 | 325,000 | 325,000 | 326,500 | 322,500 | 2,496 |
| August 21, 2026 | 327,000 | 324,000 | 324,000 | 327,000 | 323,500 | 2,142 |
| August 20, 2026 | 328,500 | 327,500 | 327,500 | 329,500 | 324,500 | 2,037 |
| August 19, 2026 | 325,500 | 324,500 | 324,500 | 326,500 | 323,000 | 1,472 |
| August 18, 2026 | 328,000 | 325,500 | 325,500 | 328,500 | 322,500 | 1,510 |
| August 17, 2026 | 327,000 | 326,500 | 326,500 | 329,000 | 325,500 | 1,546 |
| August 14, 2026 | 325,500 | 325,500 | 325,500 | 326,500 | 324,000 | 1,365 |
| August 13, 2026 | 329,500 | 325,500 | 325,500 | 331,500 | 325,500 | 1,436 |
| August 12, 2026 | 328,000 | 329,500 | 329,500 | 330,500 | 325,500 | 1,188 |
| August 10, 2026 | 327,500 | 325,500 | 325,500 | 327,500 | 323,000 | 1,346 |
AD
