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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	380,000	381,000	381,000	383,500	379,000	1,109
November 19, 2025	380,000	378,500	378,500	381,500	378,000	1,816
November 18, 2025	385,500	380,000	380,000	386,500	378,500	2,293
November 17, 2025	385,500	385,500	385,500	386,500	383,500	1,311
November 14, 2025	385,000	384,500	384,500	389,000	383,500	1,222
November 13, 2025	386,000	385,000	385,000	387,500	385,000	595
November 12, 2025	387,000	385,500	385,500	388,000	385,500	1,180
November 11, 2025	382,500	387,000	387,000	387,000	381,500	1,304
November 10, 2025	384,500	381,000	381,000	385,500	380,500	1,430
November 07, 2025	382,000	381,000	381,000	384,500	380,500	1,378
November 06, 2025	383,500	381,000	381,000	384,000	381,000	825
November 05, 2025	380,500	383,500	383,500	383,500	377,000	1,688
November 04, 2025	378,500	380,000	380,000	381,000	377,000	1,376
October 31, 2025	378,500	377,000	377,000	380,000	376,500	1,594
October 30, 2025	374,000	379,000	379,000	380,000	374,000	1,289
October 29, 2025	377,000	377,000	377,000	378,000	373,500	1,439
October 28, 2025	377,000	376,500	376,500	377,500	372,000	1,272
October 27, 2025	374,000	376,500	376,500	377,000	372,500	1,128
October 24, 2025	375,500	373,000	373,000	376,000	371,500	1,556
October 23, 2025	372,000	375,000	375,000	375,500	370,000	1,605
October 22, 2025	369,500	373,000	373,000	373,000	367,000	1,303
October 21, 2025	368,000	368,000	368,000	370,500	366,000	911
October 20, 2025	365,500	369,000	369,000	369,000	363,500	1,050
October 17, 2025	363,500	365,000	365,000	365,500	362,000	1,373
October 16, 2025	361,000	363,500	363,500	364,000	360,000	934
October 15, 2025	361,500	361,000	361,000	363,000	360,500	1,144
October 14, 2025	358,500	361,500	361,500	361,500	355,000	1,692
October 10, 2025	361,000	359,000	359,000	361,000	358,000	675
October 09, 2025	360,500	361,000	361,000	361,500	357,000	1,316
October 08, 2025	364,500	360,500	360,500	365,500	360,500	987
October 07, 2025	367,000	365,000	365,000	367,500	363,500	828
October 06, 2025	363,500	367,500	367,500	368,500	363,500	975
October 03, 2025	361,000	363,500	363,500	363,500	360,000	884
October 02, 2025	364,500	361,000	361,000	365,500	360,500	1,197
October 01, 2025	365,000	363,000	363,000	365,000	359,000	1,521
September 30, 2025	362,000	365,000	365,000	365,500	360,000	2,296

Daiwa Office Investment Corporation (8976.T) JPX