Daiwa Office Investment Corporation (8976.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 580,000.00 | 586,000.00 | 580,000.00 | 582,000.00 | 582,000.00 | 935 |
| 01 May 2024 | 577,000.00 | 580,000.00 | 574,000.00 | 580,000.00 | 580,000.00 | 717 |
| 30 Apr 2024 | 576,000.00 | 578,000.00 | 573,000.00 | 576,000.00 | 576,000.00 | 1,624 |
| 26 Apr 2024 | 577,000.00 | 578,000.00 | 568,000.00 | 576,000.00 | 576,000.00 | 1,954 |
| 25 Apr 2024 | 580,000.00 | 586,000.00 | 577,000.00 | 583,000.00 | 583,000.00 | 747 |
| 24 Apr 2024 | 577,000.00 | 580,000.00 | 571,000.00 | 580,000.00 | 580,000.00 | 1,030 |
| 23 Apr 2024 | 572,000.00 | 578,000.00 | 571,000.00 | 573,000.00 | 573,000.00 | 1,275 |
| 22 Apr 2024 | 562,000.00 | 572,000.00 | 562,000.00 | 567,000.00 | 567,000.00 | 1,460 |
| 19 Apr 2024 | 569,000.00 | 570,000.00 | 559,000.00 | 560,000.00 | 560,000.00 | 1,540 |
| 18 Apr 2024 | 571,000.00 | 574,000.00 | 568,000.00 | 570,000.00 | 570,000.00 | 1,293 |
| 17 Apr 2024 | 573,000.00 | 576,000.00 | 568,000.00 | 569,000.00 | 569,000.00 | 1,525 |
| 16 Apr 2024 | 576,000.00 | 581,000.00 | 572,000.00 | 574,000.00 | 574,000.00 | 1,475 |
| 15 Apr 2024 | 581,000.00 | 581,000.00 | 575,000.00 | 578,000.00 | 578,000.00 | 995 |
| 12 Apr 2024 | 592,000.00 | 592,000.00 | 577,000.00 | 580,000.00 | 580,000.00 | 1,937 |
| 11 Apr 2024 | 584,000.00 | 592,000.00 | 581,000.00 | 592,000.00 | 592,000.00 | 970 |
| 10 Apr 2024 | 588,000.00 | 594,000.00 | 584,000.00 | 588,000.00 | 588,000.00 | 951 |
| 09 Apr 2024 | 584,000.00 | 592,000.00 | 584,000.00 | 588,000.00 | 588,000.00 | 531 |
| 08 Apr 2024 | 575,000.00 | 585,000.00 | 575,000.00 | 583,000.00 | 583,000.00 | 725 |
| 05 Apr 2024 | 579,000.00 | 579,000.00 | 572,000.00 | 575,000.00 | 575,000.00 | 1,057 |
| 04 Apr 2024 | 577,000.00 | 579,000.00 | 574,000.00 | 579,000.00 | 579,000.00 | 648 |
| 03 Apr 2024 | 580,000.00 | 582,000.00 | 571,000.00 | 576,000.00 | 576,000.00 | 933 |
| 02 Apr 2024 | 590,000.00 | 590,000.00 | 579,000.00 | 584,000.00 | 584,000.00 | 780 |
| 01 Apr 2024 | 590,000.00 | 595,000.00 | 586,000.00 | 587,000.00 | 587,000.00 | 569 |
| 29 Mar 2024 | 591,000.00 | 593,000.00 | 588,000.00 | 591,000.00 | 591,000.00 | 538 |
| 28 Mar 2024 | 592,000.00 | 593,000.00 | 588,000.00 | 589,000.00 | 589,000.00 | 708 |
| 27 Mar 2024 | 587,000.00 | 593,000.00 | 587,000.00 | 590,000.00 | 590,000.00 | 776 |
| 26 Mar 2024 | 589,000.00 | 589,000.00 | 584,000.00 | 587,000.00 | 587,000.00 | 780 |
| 25 Mar 2024 | 592,000.00 | 592,000.00 | 586,000.00 | 587,000.00 | 587,000.00 | 902 |
| 22 Mar 2024 | 590,000.00 | 594,000.00 | 585,000.00 | 591,000.00 | 591,000.00 | 800 |
| 21 Mar 2024 | 587,000.00 | 590,000.00 | 579,000.00 | 587,000.00 | 587,000.00 | 996 |
| 19 Mar 2024 | 578,000.00 | 590,000.00 | 574,000.00 | 582,000.00 | 582,000.00 | 1,322 |
| 18 Mar 2024 | 574,000.00 | 574,000.00 | 561,000.00 | 568,000.00 | 568,000.00 | 1,046 |
| 15 Mar 2024 | 560,000.00 | 573,000.00 | 559,000.00 | 569,000.00 | 569,000.00 | 1,685 |
| 14 Mar 2024 | 555,000.00 | 558,000.00 | 550,000.00 | 558,000.00 | 558,000.00 | 2,080 |
| 13 Mar 2024 | 569,000.00 | 569,000.00 | 549,000.00 | 552,000.00 | 552,000.00 | 1,965 |
| 12 Mar 2024 | 569,000.00 | 570,000.00 | 564,000.00 | 569,000.00 | 569,000.00 | 978 |
| 11 Mar 2024 | 566,000.00 | 571,000.00 | 565,000.00 | 570,000.00 | 570,000.00 | 802 |
| 08 Mar 2024 | 562,000.00 | 570,000.00 | 559,000.00 | 567,000.00 | 567,000.00 | 1,375 |
| 07 Mar 2024 | 577,000.00 | 580,000.00 | 562,000.00 | 562,000.00 | 562,000.00 | 1,415 |
| 06 Mar 2024 | 583,000.00 | 588,000.00 | 575,000.00 | 577,000.00 | 577,000.00 | 751 |
| 05 Mar 2024 | 585,000.00 | 586,000.00 | 577,000.00 | 579,000.00 | 579,000.00 | 915 |
| 04 Mar 2024 | 585,000.00 | 591,000.00 | 582,000.00 | 586,000.00 | 586,000.00 | 802 |
| 01 Mar 2024 | 582,000.00 | 587,000.00 | 577,000.00 | 582,000.00 | 582,000.00 | 1,140 |
| 29 Feb 2024 | 583,000.00 | 587,000.00 | 577,000.00 | 583,000.00 | 583,000.00 | 1,702 |
| 28 Feb 2024 | 587,000.00 | 587,000.00 | 580,000.00 | 583,000.00 | 583,000.00 | 1,621 |
| 27 Feb 2024 | 595,000.00 | 595,000.00 | 584,000.00 | 587,000.00 | 587,000.00 | 1,731 |
| 26 Feb 2024 | 601,000.00 | 605,000.00 | 594,000.00 | 594,000.00 | 594,000.00 | 1,696 |
| 22 Feb 2024 | 592,000.00 | 601,000.00 | 590,000.00 | 599,000.00 | 599,000.00 | 980 |
| 21 Feb 2024 | 594,000.00 | 599,000.00 | 591,000.00 | 597,000.00 | 597,000.00 | 796 |
| 20 Feb 2024 | 594,000.00 | 597,000.00 | 591,000.00 | 593,000.00 | 593,000.00 | 529 |
| 19 Feb 2024 | 595,000.00 | 595,000.00 | 583,000.00 | 589,000.00 | 589,000.00 | 1,095 |
| 16 Feb 2024 | 609,000.00 | 609,000.00 | 591,000.00 | 596,000.00 | 596,000.00 | 1,244 |
| 15 Feb 2024 | 607,000.00 | 608,000.00 | 599,000.00 | 601,000.00 | 601,000.00 | 626 |
| 14 Feb 2024 | 612,000.00 | 613,000.00 | 604,000.00 | 607,000.00 | 607,000.00 | 859 |
| 13 Feb 2024 | 610,000.00 | 615,000.00 | 609,000.00 | 615,000.00 | 615,000.00 | 457 |
| 09 Feb 2024 | 612,000.00 | 612,000.00 | 607,000.00 | 608,000.00 | 608,000.00 | 723 |
| 08 Feb 2024 | 614,000.00 | 614,000.00 | 607,000.00 | 610,000.00 | 610,000.00 | 945 |
| 07 Feb 2024 | 618,000.00 | 619,000.00 | 610,000.00 | 610,000.00 | 610,000.00 | 1,074 |
| 06 Feb 2024 | 619,000.00 | 620,000.00 | 615,000.00 | 617,000.00 | 617,000.00 | 948 |
| 05 Feb 2024 | 623,000.00 | 628,000.00 | 622,000.00 | 622,000.00 | 622,000.00 | 658 |
| 02 Feb 2024 | 623,000.00 | 628,000.00 | 622,000.00 | 623,000.00 | 623,000.00 | 743 |
| 01 Feb 2024 | 623,000.00 | 626,000.00 | 617,000.00 | 619,000.00 | 619,000.00 | 1,473 |
| 31 Jan 2024 | 621,000.00 | 632,000.00 | 621,000.00 | 629,000.00 | 629,000.00 | 1,057 |
| 30 Jan 2024 | 623,000.00 | 625,000.00 | 618,000.00 | 622,000.00 | 622,000.00 | 732 |
| 29 Jan 2024 | 616,000.00 | 625,000.00 | 614,000.00 | 620,000.00 | 620,000.00 | 929 |
| 26 Jan 2024 | 613,000.00 | 618,000.00 | 611,000.00 | 615,000.00 | 615,000.00 | 1,765 |
| 25 Jan 2024 | 624,000.00 | 627,000.00 | 616,000.00 | 618,000.00 | 618,000.00 | 1,686 |
| 24 Jan 2024 | 629,000.00 | 634,000.00 | 629,000.00 | 632,000.00 | 632,000.00 | 1,283 |
| 23 Jan 2024 | 654,000.00 | 655,000.00 | 630,000.00 | 632,000.00 | 632,000.00 | 2,589 |
| 22 Jan 2024 | 652,000.00 | 661,000.00 | 651,000.00 | 659,000.00 | 659,000.00 | 892 |
| 19 Jan 2024 | 649,000.00 | 652,000.00 | 641,000.00 | 650,000.00 | 650,000.00 | 860 |
| 18 Jan 2024 | 656,000.00 | 656,000.00 | 645,000.00 | 646,000.00 | 646,000.00 | 914 |
| 17 Jan 2024 | 664,000.00 | 667,000.00 | 656,000.00 | 656,000.00 | 656,000.00 | 744 |
| 16 Jan 2024 | 679,000.00 | 679,000.00 | 667,000.00 | 668,000.00 | 668,000.00 | 924 |
| 15 Jan 2024 | 673,000.00 | 676,000.00 | 672,000.00 | 675,000.00 | 675,000.00 | 65 |
| 12 Jan 2024 | 672,000.00 | 678,000.00 | 672,000.00 | 675,000.00 | 675,000.00 | 664 |
| 11 Jan 2024 | 671,000.00 | 677,000.00 | 670,000.00 | 671,000.00 | 671,000.00 | 976 |
| 10 Jan 2024 | 670,000.00 | 676,000.00 | 669,000.00 | 670,000.00 | 670,000.00 | 1,084 |
| 09 Jan 2024 | 673,000.00 | 677,000.00 | 669,000.00 | 674,000.00 | 674,000.00 | 1,075 |
| 05 Jan 2024 | 667,000.00 | 678,000.00 | 664,000.00 | 678,000.00 | 678,000.00 | 1,076 |
| 04 Jan 2024 | 664,000.00 | 669,000.00 | 661,000.00 | 662,000.00 | 662,000.00 | 703 |
| 29 Dec 2023 | 663,000.00 | 667,000.00 | 661,000.00 | 665,000.00 | 665,000.00 | 646 |
| 28 Dec 2023 | 665,000.00 | 669,000.00 | 655,000.00 | 659,000.00 | 659,000.00 | 1,034 |
| 27 Dec 2023 | 660,000.00 | 662,000.00 | 657,000.00 | 659,000.00 | 659,000.00 | 717 |
| 26 Dec 2023 | 651,000.00 | 657,000.00 | 650,000.00 | 656,000.00 | 656,000.00 | 651 |
| 25 Dec 2023 | 664,000.00 | 664,000.00 | 654,000.00 | 654,000.00 | 654,000.00 | 391 |
| 22 Dec 2023 | 659,000.00 | 665,000.00 | 657,000.00 | 665,000.00 | 665,000.00 | 703 |
| 21 Dec 2023 | 665,000.00 | 667,000.00 | 658,000.00 | 659,000.00 | 659,000.00 | 520 |
| 20 Dec 2023 | 661,000.00 | 665,000.00 | 658,000.00 | 665,000.00 | 665,000.00 | 663 |
| 19 Dec 2023 | 669,000.00 | 669,000.00 | 654,000.00 | 655,000.00 | 655,000.00 | 1,163 |
| 18 Dec 2023 | 668,000.00 | 669,000.00 | 664,000.00 | 667,000.00 | 667,000.00 | 714 |
| 15 Dec 2023 | 675,000.00 | 675,000.00 | 666,000.00 | 673,000.00 | 673,000.00 | 1,038 |
| 14 Dec 2023 | 678,000.00 | 680,000.00 | 674,000.00 | 677,000.00 | 677,000.00 | 609 |
| 13 Dec 2023 | 673,000.00 | 675,000.00 | 667,000.00 | 673,000.00 | 673,000.00 | 783 |
| 12 Dec 2023 | 677,000.00 | 682,000.00 | 673,000.00 | 679,000.00 | 679,000.00 | 682 |
| 11 Dec 2023 | 665,000.00 | 670,000.00 | 664,000.00 | 669,000.00 | 669,000.00 | 277 |
| 08 Dec 2023 | 662,000.00 | 666,000.00 | 657,000.00 | 664,000.00 | 664,000.00 | 1,100 |
| 07 Dec 2023 | 670,000.00 | 670,000.00 | 661,000.00 | 663,000.00 | 663,000.00 | 715 |
| 06 Dec 2023 | 670,000.00 | 674,000.00 | 666,000.00 | 667,000.00 | 667,000.00 | 396 |
| 05 Dec 2023 | 668,000.00 | 672,000.00 | 666,000.00 | 672,000.00 | 672,000.00 | 438 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.