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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	319,500	319,500	319,500	322,000	318,500	1,765
June 27, 2025	319,500	321,000	321,000	321,000	319,000	1,389
June 26, 2025	323,000	321,000	321,000	323,000	319,000	1,466
June 25, 2025	320,500	322,000	322,000	322,000	319,500	1,002
June 24, 2025	320,500	321,000	321,000	321,000	319,500	858
June 23, 2025	318,500	321,500	321,500	322,000	318,500	935
June 20, 2025	321,000	319,500	319,500	321,000	317,500	1,738
June 19, 2025	318,000	320,000	320,000	321,500	317,500	1,031
June 18, 2025	319,000	318,000	318,000	320,000	318,000	1,154
June 17, 2025	317,000	318,500	318,500	320,500	315,500	908
June 16, 2025	315,500	317,000	317,000	319,500	314,500	1,182
June 13, 2025	314,000	315,000	315,000	315,500	310,500	2,705
June 12, 2025	311,500	311,500	311,500	313,500	311,000	1,681
June 11, 2025	308,500	311,000	311,000	312,000	308,000	920
June 10, 2025	306,000	308,000	308,000	310,000	305,000	963
June 09, 2025	307,000	306,000	306,000	308,500	305,500	971
June 06, 2025	305,500	308,500	308,500	308,500	305,500	765
June 05, 2025	304,500	306,000	306,000	306,000	303,500	805
June 04, 2025	306,000	304,500	304,500	306,500	304,000	840
June 03, 2025	302,500	305,000	305,000	306,000	301,500	1,038
June 02, 2025	301,500	302,500	302,500	304,000	300,500	983
May 30, 2025	303,500	301,500	301,500	303,500	300,500	1,560
May 29, 2025	307,500	302,500	302,500	308,000	301,000	2,836
May 28, 2025	307,500	310,500	303,580	312,000	307,500	3,699
May 27, 2025	305,500	308,000	301,135.72	309,000	305,500	1,142
May 26, 2025	305,000	306,500	306,500	307,500	304,500	1,528
May 23, 2025	304,000	303,500	303,500	305,500	303,500	839

Daiwa Office Investment Corporation (8976.T) JPX