Want to see JP:8976 full AI Analyst Report?
Daiwa Office Investment Corporation (8976) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 290,300.00 | 293,600.00 | 289,900.00 | 290,500.00 | 290,500.00 | -0.17% | 1,999 | 1.16 |
| Oct 29, 2026 | 295,300.00 | 295,300.00 | 289,800.00 | 291,000.00 | 291,000.00 | -1.49% | 1,824 | 1.06 |
| Oct 28, 2026 | 298,500.00 | 298,800.00 | 294,300.00 | 295,400.00 | 295,400.00 | -1.01% | 1,685 | 0.97 |
| Oct 27, 2026 | 300,000.00 | 300,000.00 | 297,900.00 | 298,400.00 | 298,400.00 | -0.13% | 1,339 | 0.77 |
| Oct 26, 2026 | 295,100.00 | 299,800.00 | 293,900.00 | 298,800.00 | 298,800.00 | +1.60% | 1,229 | 0.69 |
| Oct 23, 2026 | 291,300.00 | 297,300.00 | 291,300.00 | 294,100.00 | 294,100.00 | +1.00% | 1,292 | 0.72 |
| Oct 22, 2026 | 290,900.00 | 291,900.00 | 289,400.00 | 291,200.00 | 291,200.00 | +0.24% | 935 | 0.51 |
| Oct 21, 2026 | 291,900.00 | 292,700.00 | 290,500.00 | 290,500.00 | 290,500.00 | +0.10% | 1,170 | 0.64 |
| Oct 20, 2026 | 294,400.00 | 294,800.00 | 289,700.00 | 290,200.00 | 290,200.00 | -1.12% | 1,385 | 0.75 |
| Oct 19, 2026 | 297,600.00 | 297,600.00 | 293,500.00 | 293,500.00 | 293,500.00 | -0.78% | 1,295 | 0.70 |
| Oct 16, 2026 | 297,000.00 | 297,600.00 | 294,600.00 | 295,800.00 | 295,800.00 | -0.34% | 1,955 | 1.04 |
| Oct 15, 2026 | 293,200.00 | 296,800.00 | 291,200.00 | 296,800.00 | 296,800.00 | +0.99% | 2,143 | 1.16 |
| Oct 14, 2026 | 292,900.00 | 294,000.00 | 291,600.00 | 293,900.00 | 293,900.00 | +0.34% | 1,782 | 0.96 |
| Oct 13, 2026 | 294,300.00 | 294,500.00 | 291,800.00 | 292,900.00 | 292,900.00 | +0.00% | 1,709 | 0.92 |
| Oct 12, 2026 | 292,900.00 | 293,100.00 | 290,700.00 | 292,900.00 | 292,900.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 291,700.00 | 293,100.00 | 290,700.00 | 292,900.00 | 292,900.00 | +0.41% | 2,166 | 1.17 |
| Oct 08, 2026 | 292,000.00 | 292,000.00 | 288,500.00 | 291,700.00 | 291,700.00 | -0.14% | 2,427 | 1.33 |
| Oct 07, 2026 | 292,800.00 | 293,300.00 | 290,300.00 | 292,100.00 | 292,100.00 | -0.27% | 2,589 | 1.44 |
| Oct 06, 2026 | 290,100.00 | 293,800.00 | 288,800.00 | 292,900.00 | 292,900.00 | +0.69% | 2,105 | 1.18 |
| Oct 05, 2026 | 295,300.00 | 295,400.00 | 290,300.00 | 290,900.00 | 290,900.00 | -1.52% | 1,493 | 0.84 |
| Oct 02, 2026 | 300,500.00 | 300,500.00 | 295,400.00 | 295,400.00 | 295,400.00 | -1.86% | 2,499 | 1.42 |
| Oct 01, 2026 | 302,000.00 | 303,500.00 | 300,500.00 | 301,000.00 | 301,000.00 | -0.50% | 1,165 | 0.66 |
| Sep 30, 2026 | 301,500.00 | 304,500.00 | 301,000.00 | 302,500.00 | 302,500.00 | +0.00% | 1,736 | 0.99 |
| Sep 29, 2026 | 304,000.00 | 304,500.00 | 301,500.00 | 302,500.00 | 302,500.00 | -0.98% | 1,960 | 1.11 |
| Sep 28, 2026 | 308,000.00 | 308,000.00 | 304,500.00 | 305,500.00 | 305,500.00 | -0.65% | 1,367 | 0.77 |
| Sep 25, 2026 | 308,000.00 | 308,500.00 | 306,500.00 | 307,500.00 | 307,500.00 | +0.33% | 1,886 | 1.07 |
| Sep 24, 2026 | 303,000.00 | 308,000.00 | 302,000.00 | 306,500.00 | 306,500.00 | +1.16% | 2,360 | 1.33 |
| Sep 23, 2026 | 304,500.00 | 304,500.00 | 301,500.00 | 303,000.00 | 303,000.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 304,500.00 | 304,500.00 | 301,500.00 | 303,000.00 | 303,000.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 304,500.00 | 304,500.00 | 301,500.00 | 303,000.00 | 303,000.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 304,500.00 | 304,500.00 | 301,500.00 | 303,000.00 | 303,000.00 | -0.66% | 7,080 | 4.02 |
| Sep 17, 2026 | 304,500.00 | 305,500.00 | 302,000.00 | 305,000.00 | 305,000.00 | +0.33% | 1,097 | 0.62 |
| Sep 16, 2026 | 305,000.00 | 306,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | -0.49% | 1,713 | 0.97 |
| Sep 15, 2026 | 303,000.00 | 306,000.00 | 302,000.00 | 305,500.00 | 305,500.00 | +0.49% | 1,807 | 1.03 |
| Sep 14, 2026 | 302,500.00 | 305,000.00 | 301,500.00 | 304,000.00 | 304,000.00 | +0.50% | 1,421 | 0.81 |
| Sep 11, 2026 | 309,500.00 | 309,500.00 | 299,500.00 | 302,500.00 | 302,500.00 | -0.98% | 3,921 | 2.28 |
| Sep 10, 2026 | 304,000.00 | 306,000.00 | 303,500.00 | 305,500.00 | 305,500.00 | +0.16% | 1,297 | 0.75 |
| Sep 09, 2026 | 305,000.00 | 305,500.00 | 303,500.00 | 305,000.00 | 305,000.00 | +0.16% | 2,574 | 1.48 |
| Sep 08, 2026 | 307,000.00 | 307,000.00 | 303,500.00 | 304,500.00 | 304,500.00 | -1.46% | 3,335 | 1.95 |
| Sep 07, 2026 | 311,000.00 | 311,500.00 | 307,500.00 | 309,000.00 | 309,000.00 | -0.64% | 1,612 | 0.95 |
| Sep 04, 2026 | 313,500.00 | 314,000.00 | 310,500.00 | 311,000.00 | 311,000.00 | -0.64% | 1,523 | 0.89 |
| Sep 03, 2026 | 316,000.00 | 317,000.00 | 313,000.00 | 313,000.00 | 313,000.00 | -0.95% | 1,537 | 0.89 |
| Sep 02, 2026 | 320,500.00 | 320,500.00 | 316,000.00 | 316,000.00 | 316,000.00 | -1.25% | 1,757 | 1.02 |
| Sep 01, 2026 | 321,000.00 | 321,500.00 | 318,000.00 | 320,000.00 | 320,000.00 | +0.16% | 1,353 | 0.79 |
| Aug 31, 2026 | 320,000.00 | 321,500.00 | 319,000.00 | 319,500.00 | 319,500.00 | -0.31% | 1,817 | 1.06 |
| Aug 28, 2026 | 323,500.00 | 325,000.00 | 319,000.00 | 320,500.00 | 320,500.00 | -1.38% | 2,235 | 1.30 |
| Aug 27, 2026 | 324,500.00 | 326,000.00 | 323,000.00 | 325,000.00 | 325,000.00 | +0.46% | 2,149 | 1.24 |
| Aug 26, 2026 | 326,000.00 | 326,500.00 | 323,000.00 | 323,500.00 | 323,500.00 | -0.31% | 2,042 | 1.16 |
| Aug 25, 2026 | 325,500.00 | 326,500.00 | 324,500.00 | 324,500.00 | 324,500.00 | -0.15% | 1,276 | 0.71 |
| Aug 24, 2026 | 324,500.00 | 326,500.00 | 322,500.00 | 325,000.00 | 325,000.00 | +0.31% | 2,496 | 1.36 |