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 ¥3,319.65 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,971.65, while ¥1000 invested 1 year ago would be worth ¥842.49. This corresponds to total returns of 231.96%, 97.16%, -15.75%, respectively, with annualized returns of 12.74%, 14.55%, -15.75%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 328,000 | 327,000 | 327,000 | 330,500 | 324,500 | 1,813 |
| August 06, 2026 | 328,500 | 328,000 | 328,000 | 329,500 | 325,000 | 1,539 |
| August 05, 2026 | 329,500 | 330,000 | 330,000 | 331,500 | 325,000 | 1,713 |
| August 04, 2026 | 333,500 | 329,500 | 329,500 | 334,500 | 329,500 | 1,560 |
| August 03, 2026 | 340,000 | 334,500 | 334,500 | 340,500 | 332,500 | 2,347 |
| July 31, 2026 | 356,000 | 341,000 | 341,000 | 356,000 | 341,000 | 2,010 |
| July 30, 2026 | 351,000 | 349,000 | 349,000 | 351,500 | 345,000 | 2,545 |
| July 29, 2026 | 347,500 | 350,500 | 350,500 | 351,000 | 346,000 | 2,800 |
| July 28, 2026 | 348,000 | 345,500 | 345,500 | 350,000 | 343,000 | 2,116 |
| July 27, 2026 | 340,500 | 346,500 | 346,500 | 347,500 | 340,500 | 2,867 |
| July 23, 2026 | 337,500 | 334,500 | 334,500 | 342,000 | 334,500 | 2,362 |
| July 22, 2026 | 336,500 | 337,500 | 337,500 | 337,500 | 334,000 | 2,086 |
| July 21, 2026 | 344,000 | 335,000 | 335,000 | 346,000 | 334,500 | 3,512 |
| July 17, 2026 | 326,000 | 330,000 | 330,000 | 332,500 | 325,500 | 1,858 |
| July 16, 2026 | 333,000 | 326,000 | 326,000 | 333,500 | 325,000 | 1,497 |
| July 15, 2026 | 333,000 | 331,500 | 331,500 | 333,500 | 330,500 | 1,295 |
| July 14, 2026 | 329,000 | 331,500 | 331,500 | 332,000 | 329,000 | 1,158 |
| July 13, 2026 | 329,000 | 329,500 | 329,500 | 331,000 | 327,500 | 639 |
| July 10, 2026 | 329,000 | 328,500 | 328,500 | 331,000 | 327,500 | 885 |
| July 09, 2026 | 331,000 | 330,000 | 330,000 | 331,500 | 327,500 | 1,223 |
| July 08, 2026 | 331,000 | 329,500 | 329,500 | 332,000 | 328,500 | 1,010 |
| July 07, 2026 | 332,500 | 330,000 | 330,000 | 335,000 | 330,000 | 1,069 |
| July 06, 2026 | 331,000 | 332,000 | 332,000 | 336,000 | 329,500 | 1,692 |
| July 03, 2026 | 328,500 | 331,500 | 331,500 | 333,000 | 328,000 | 1,499 |
| July 02, 2026 | 325,000 | 327,000 | 327,000 | 327,500 | 323,000 | 2,191 |
| July 01, 2026 | 326,500 | 322,000 | 322,000 | 327,500 | 321,000 | 1,466 |
| June 30, 2026 | 329,000 | 327,000 | 327,000 | 332,000 | 325,500 | 2,281 |
| June 29, 2026 | 330,000 | 330,500 | 330,500 | 331,000 | 328,000 | 2,632 |
| June 26, 2026 | 325,500 | 330,000 | 330,000 | 330,000 | 323,500 | 1,707 |
| June 25, 2026 | 323,500 | 324,500 | 324,500 | 327,000 | 321,000 | 1,475 |
| June 24, 2026 | 320,000 | 322,500 | 322,500 | 322,500 | 319,500 | 1,202 |
| June 23, 2026 | 318,000 | 320,000 | 320,000 | 321,000 | 317,500 | 1,807 |
| June 22, 2026 | 318,000 | 318,000 | 318,000 | 318,500 | 316,000 | 1,342 |
| June 19, 2026 | 318,500 | 319,500 | 319,500 | 320,500 | 318,000 | 1,600 |
| June 18, 2026 | 322,000 | 318,500 | 318,500 | 322,000 | 316,000 | 1,332 |
| June 17, 2026 | 318,000 | 318,500 | 318,500 | 320,000 | 316,000 | 1,207 |
AD
