Daiwa Office Investment Corporation 8976
TSE · Japan · Finance
¥301,000.00-1,500.00 (-0.50%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥301,000.00 | -0.50% | ¥302,000.00 | ¥303,500.00 | ¥300,500.00 | 1.17K |
| 2026-09-30 | ¥302,500.00 | 0.00% | ¥301,500.00 | ¥304,500.00 | ¥301,000.00 | 1.74K |
| 2026-09-29 | ¥302,500.00 | -0.98% | ¥304,000.00 | ¥304,500.00 | ¥301,500.00 | 1.96K |
| 2026-09-28 | ¥305,500.00 | -0.65% | ¥308,000.00 | ¥308,000.00 | ¥304,500.00 | 1.37K |
| 2026-09-25 | ¥307,500.00 | +0.33% | ¥308,000.00 | ¥308,500.00 | ¥306,500.00 | 1.89K |
| 2026-09-24 | ¥306,500.00 | +1.16% | ¥303,000.00 | ¥308,000.00 | ¥302,000.00 | 2.36K |
| 2026-09-18 | ¥303,000.00 | -0.66% | ¥304,500.00 | ¥304,500.00 | ¥301,500.00 | 7.08K |
| 2026-09-17 | ¥305,000.00 | +0.33% | ¥304,500.00 | ¥305,500.00 | ¥302,000.00 | 1.10K |
| 2026-09-16 | ¥304,000.00 | -0.49% | ¥305,000.00 | ¥306,000.00 | ¥304,000.00 | 1.71K |
| 2026-09-15 | ¥305,500.00 | +0.49% | ¥303,000.00 | ¥306,000.00 | ¥302,000.00 | 1.81K |
| 2026-09-14 | ¥304,000.00 | +0.50% | ¥302,500.00 | ¥305,000.00 | ¥301,500.00 | 1.42K |
| 2026-09-11 | ¥302,500.00 | -0.98% | ¥309,500.00 | ¥309,500.00 | ¥299,500.00 | 3.92K |
| 2026-09-10 | ¥305,500.00 | +0.16% | ¥304,000.00 | ¥306,000.00 | ¥303,500.00 | 1.30K |
| 2026-09-09 | ¥305,000.00 | +0.16% | ¥305,000.00 | ¥305,500.00 | ¥303,500.00 | 2.57K |
| 2026-09-08 | ¥304,500.00 | -1.46% | ¥307,000.00 | ¥307,000.00 | ¥303,500.00 | 3.34K |
| 2026-09-07 | ¥309,000.00 | -0.64% | ¥311,000.00 | ¥311,500.00 | ¥307,500.00 | 1.61K |
| 2026-09-04 | ¥311,000.00 | -0.64% | ¥313,500.00 | ¥314,000.00 | ¥310,500.00 | 1.52K |
| 2026-09-03 | ¥313,000.00 | -0.95% | ¥316,000.00 | ¥317,000.00 | ¥313,000.00 | 1.54K |
| 2026-09-02 | ¥316,000.00 | -1.25% | ¥320,500.00 | ¥320,500.00 | ¥316,000.00 | 1.76K |
| 2026-09-01 | ¥320,000.00 | +0.16% | ¥321,000.00 | ¥321,500.00 | ¥318,000.00 | 1.35K |
| 2026-08-31 | ¥319,500.00 | -0.31% | ¥320,000.00 | ¥321,500.00 | ¥319,000.00 | 1.82K |
| 2026-08-28 | ¥320,500.00 | -1.38% | ¥323,500.00 | ¥325,000.00 | ¥319,000.00 | 2.24K |
| 2026-08-27 | ¥325,000.00 | +0.46% | ¥324,500.00 | ¥326,000.00 | ¥323,000.00 | 2.15K |
| 2026-08-26 | ¥323,500.00 | -0.31% | ¥326,000.00 | ¥326,500.00 | ¥323,000.00 | 2.04K |
| 2026-08-25 | ¥324,500.00 | -0.15% | ¥325,500.00 | ¥326,500.00 | ¥324,500.00 | 1.28K |
| 2026-08-24 | ¥325,000.00 | +0.31% | ¥324,500.00 | ¥326,500.00 | ¥322,500.00 | 2.50K |
| 2026-08-21 | ¥324,000.00 | -1.07% | ¥327,000.00 | ¥327,000.00 | ¥323,500.00 | 2.14K |
| 2026-08-20 | ¥327,500.00 | +0.92% | ¥328,500.00 | ¥329,500.00 | ¥324,500.00 | 2.04K |
| 2026-08-19 | ¥324,500.00 | -0.31% | ¥325,500.00 | ¥326,500.00 | ¥323,000.00 | 1.47K |
| 2026-08-18 | ¥325,500.00 | -0.31% | ¥328,000.00 | ¥328,500.00 | ¥322,500.00 | 1.51K |
| 2026-08-17 | ¥326,500.00 | +0.31% | ¥327,000.00 | ¥329,000.00 | ¥325,500.00 | 1.55K |
| 2026-08-14 | ¥325,500.00 | 0.00% | ¥325,500.00 | ¥326,500.00 | ¥324,000.00 | 1.37K |
| 2026-08-13 | ¥325,500.00 | -1.21% | ¥329,500.00 | ¥331,500.00 | ¥325,500.00 | 1.44K |
| 2026-08-12 | ¥329,500.00 | +1.23% | ¥328,000.00 | ¥330,500.00 | ¥325,500.00 | 1.19K |
| 2026-08-10 | ¥325,500.00 | -0.46% | ¥327,500.00 | ¥327,500.00 | ¥323,000.00 | 1.35K |
| 2026-08-07 | ¥327,000.00 | -0.30% | ¥328,000.00 | ¥330,500.00 | ¥324,500.00 | 1.81K |
| 2026-08-06 | ¥328,000.00 | -0.61% | ¥328,500.00 | ¥329,500.00 | ¥325,000.00 | 1.54K |
| 2026-08-05 | ¥330,000.00 | +0.15% | ¥329,500.00 | ¥331,500.00 | ¥325,000.00 | 1.71K |
| 2026-08-04 | ¥329,500.00 | -1.49% | ¥333,500.00 | ¥334,500.00 | ¥329,500.00 | 1.56K |
| 2026-08-03 | ¥334,500.00 | -1.91% | ¥340,000.00 | ¥340,500.00 | ¥332,500.00 | 2.35K |
| 2026-07-31 | ¥341,000.00 | -2.29% | ¥356,000.00 | ¥356,000.00 | ¥341,000.00 | 2.01K |
| 2026-07-30 | ¥349,000.00 | -0.43% | ¥351,000.00 | ¥351,500.00 | ¥345,000.00 | 2.55K |
| 2026-07-29 | ¥350,500.00 | +1.45% | ¥347,500.00 | ¥351,000.00 | ¥346,000.00 | 2.80K |
| 2026-07-28 | ¥345,500.00 | -0.29% | ¥348,000.00 | ¥350,000.00 | ¥343,000.00 | 2.12K |
| 2026-07-27 | ¥346,500.00 | +2.06% | ¥340,500.00 | ¥347,500.00 | ¥340,500.00 | 2.87K |
| 2026-07-24 | ¥339,500.00 | +1.49% | ¥334,500.00 | ¥340,500.00 | ¥333,500.00 | 2.07K |
| 2026-07-23 | ¥334,500.00 | -0.89% | ¥337,500.00 | ¥342,000.00 | ¥334,500.00 | 2.36K |
| 2026-07-22 | ¥337,500.00 | +0.75% | ¥336,500.00 | ¥337,500.00 | ¥334,000.00 | 2.09K |
| 2026-07-21 | ¥335,000.00 | +1.52% | ¥344,000.00 | ¥346,000.00 | ¥334,500.00 | 3.51K |
| 2026-07-17 | ¥330,000.00 | +1.23% | ¥326,000.00 | ¥332,500.00 | ¥325,500.00 | 1.86K |
| 2026-07-16 | ¥326,000.00 | -1.66% | ¥333,000.00 | ¥333,500.00 | ¥325,000.00 | 1.50K |
| 2026-07-15 | ¥331,500.00 | 0.00% | ¥333,000.00 | ¥333,500.00 | ¥330,500.00 | 1.30K |
| 2026-07-14 | ¥331,500.00 | +0.61% | ¥329,000.00 | ¥332,000.00 | ¥329,000.00 | 1.16K |
| 2026-07-13 | ¥329,500.00 | +0.30% | ¥329,000.00 | ¥331,000.00 | ¥327,500.00 | 639 |
| 2026-07-10 | ¥328,500.00 | -0.45% | ¥329,000.00 | ¥331,000.00 | ¥327,500.00 | 885 |
| 2026-07-09 | ¥330,000.00 | +0.15% | ¥331,000.00 | ¥331,500.00 | ¥327,500.00 | 1.22K |
| 2026-07-08 | ¥329,500.00 | -0.15% | ¥331,000.00 | ¥332,000.00 | ¥328,500.00 | 1.01K |
| 2026-07-07 | ¥330,000.00 | -0.60% | ¥332,500.00 | ¥335,000.00 | ¥330,000.00 | 1.07K |
| 2026-07-06 | ¥332,000.00 | +0.15% | ¥331,000.00 | ¥336,000.00 | ¥329,500.00 | 1.69K |
| 2026-07-03 | ¥331,500.00 | +1.38% | ¥328,500.00 | ¥333,000.00 | ¥328,000.00 | 1.50K |
| 2026-07-02 | ¥327,000.00 | +1.55% | ¥325,000.00 | ¥327,500.00 | ¥323,000.00 | 2.19K |
| 2026-07-01 | ¥322,000.00 | -1.53% | ¥326,500.00 | ¥327,500.00 | ¥321,000.00 | 1.47K |
| 2026-06-30 | ¥327,000.00 | -1.06% | ¥329,000.00 | ¥332,000.00 | ¥325,500.00 | 2.28K |
| 2026-06-29 | ¥330,500.00 | +0.15% | ¥330,000.00 | ¥331,000.00 | ¥328,000.00 | 2.63K |
| 2026-06-26 | ¥330,000.00 | +1.69% | ¥325,500.00 | ¥330,000.00 | ¥323,500.00 | 1.71K |
| 2026-06-25 | ¥324,500.00 | +0.62% | ¥323,500.00 | ¥327,000.00 | ¥321,000.00 | 1.48K |
| 2026-06-24 | ¥322,500.00 | +0.78% | ¥320,000.00 | ¥322,500.00 | ¥319,500.00 | 1.20K |
| 2026-06-23 | ¥320,000.00 | +0.63% | ¥318,000.00 | ¥321,000.00 | ¥317,500.00 | 1.81K |
| 2026-06-22 | ¥318,000.00 | -0.47% | ¥318,000.00 | ¥318,500.00 | ¥316,000.00 | 1.34K |
| 2026-06-19 | ¥319,500.00 | +0.31% | ¥318,500.00 | ¥320,500.00 | ¥318,000.00 | 1.60K |
| 2026-06-18 | ¥318,500.00 | 0.00% | ¥322,000.00 | ¥322,000.00 | ¥316,000.00 | 1.33K |
| 2026-06-17 | ¥318,500.00 | 0.00% | ¥318,000.00 | ¥320,000.00 | ¥316,000.00 | 1.21K |
| 2026-06-16 | ¥318,500.00 | -2.00% | ¥322,500.00 | ¥322,500.00 | ¥316,000.00 | 2.10K |
| 2026-06-15 | ¥325,000.00 | +1.40% | ¥323,500.00 | ¥325,000.00 | ¥321,500.00 | 2.07K |
| 2026-06-12 | ¥320,500.00 | +0.94% | ¥320,000.00 | ¥322,000.00 | ¥317,500.00 | 2.70K |
| 2026-06-11 | ¥317,500.00 | -0.16% | ¥314,000.00 | ¥322,000.00 | ¥313,500.00 | 1.72K |
| 2026-06-10 | ¥318,000.00 | +0.79% | ¥316,000.00 | ¥318,000.00 | ¥314,500.00 | 1.22K |
| 2026-06-09 | ¥315,500.00 | 0.00% | ¥315,000.00 | ¥316,500.00 | ¥310,500.00 | 1.54K |
| 2026-06-08 | ¥315,500.00 | +1.45% | ¥309,000.00 | ¥316,500.00 | ¥308,500.00 | 2.30K |
| 2026-06-05 | ¥311,000.00 | -0.48% | ¥313,500.00 | ¥315,000.00 | ¥309,500.00 | 1.56K |
| 2026-06-04 | ¥312,500.00 | -0.79% | ¥315,000.00 | ¥315,500.00 | ¥311,500.00 | 1.47K |
| 2026-06-03 | ¥315,000.00 | +0.80% | ¥312,000.00 | ¥317,000.00 | ¥312,000.00 | 1.69K |
| 2026-06-02 | ¥312,500.00 | -0.48% | ¥312,500.00 | ¥312,500.00 | ¥309,000.00 | 2.69K |
| 2026-06-01 | ¥314,000.00 | -1.26% | ¥319,500.00 | ¥319,500.00 | ¥311,500.00 | 2.48K |
| 2026-05-29 | ¥318,000.00 | +1.11% | ¥316,500.00 | ¥321,500.00 | ¥314,000.00 | 4.17K |
| 2026-05-28 | ¥314,500.00 | -2.33% | ¥311,000.00 | ¥314,500.00 | ¥310,500.00 | 3.59K |
| 2026-05-27 | ¥322,000.00 | +0.47% | ¥320,500.00 | ¥322,000.00 | ¥318,000.00 | 4.74K |
| 2026-05-26 | ¥320,500.00 | -0.16% | ¥320,000.00 | ¥322,000.00 | ¥319,000.00 | 1.76K |
| 2026-05-25 | ¥321,000.00 | +0.31% | ¥319,500.00 | ¥321,500.00 | ¥318,500.00 | 1.52K |
| 2026-05-22 | ¥320,000.00 | -1.39% | ¥323,500.00 | ¥323,500.00 | ¥319,500.00 | 1.52K |