JPX · 8976 · stock
Daiwa Office Investment Corporation (8976) stock price history
Every JPX trading session of Daiwa Office Investment Corporation from Oct 19, 2005 to Nov 13, 2026: 5,139 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8976 adjusted close, 2005 to 2026
- ¥378,318
- All time high, 2026
- ¥378,806
- 52 week high, ¥285,500 low
- 5,139
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
8976 key facts
- Daiwa Office Investment Corporation (8976) closed at ¥292,400 on Nov 13, 2026 on JPX.
- 8976's all time high close is ¥378,318, set on Jan 15, 2026; its all time low close is ¥21,570 on Oct 16, 2008.
- 8976's 52 week range is ¥285,500 to ¥378,806.
- 8976 returned -20.6% over the year to Nov 13, 2026 and -0.6% over five years.
- Over ten years 8976 returned +52%, +4.3% a year compounded.
- 8976's deepest drawdown was -87.8% from May 7, 2007 to Oct 16, 2008.
- DataCedar holds 5,139 daily sessions of 8976 history from Oct 19, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8976 price chart, 2005 to 2026
8976 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | -10.2% |
| 6 months | -8.4% |
| Year to date | -20.0% |
| 1 year | -20.6% |
| 3 years | +2.6% |
| 5 years | -0.6% |
| 10 years | +52.3% |
| Since Oct 19, 2005 | +284.4% |
| Compound annual growth, 21.1 years | +6.6% |
8976 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥378,318 on Jan 15, 2026
- All time low close
- ¥21,570 on Oct 16, 2008
- 52 week high
- ¥378,806 on Jan 19, 2026
- 52 week low
- ¥285,500 on Nov 12, 2026
- Deepest drawdown
- -87.8% from May 7, 2007 to Oct 16, 2008, recovered Aug 21, 2014
- Best single session
- +19.5% on Oct 31, 2008
- Worst single session
- -18.3% on Oct 10, 2008
- Volatility, 1 year annualised
- 15.1%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2005
- 3.8×
- Best calendar year
- 2012, +92%
- Worst calendar year
- 2008, -66%
8976 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Oct 19, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥371,972 | ¥378,806 | ¥285,500 | ¥292,400 | -20.0% | 365.6K | 205 |
| 2025 | ¥269,709 | ¥375,877 | ¥254,284 | ¥365,626 | +37.7% | 396.5K | 243 |
| 2024 | ¥296,110 | ¥302,799 | ¥244,826 | ¥265,595 | -10.4% | 473.9K | 244 |
| 2023 | ¥272,038 | ¥307,148 | ¥240,911 | ¥296,556 | +8.7% | 527.2K | 246 |
| 2022 | ¥287,456 | ¥316,529 | ¥258,383 | ¥272,890 | -4.8% | 565K | 243 |
| 2021 | ¥259,063 | ¥324,365 | ¥244,452 | ¥286,637 | +10.6% | 583.2K | 244 |
| 2020 | ¥315,056 | ¥345,691 | ¥151,476 | ¥259,063 | -17.9% | 838.3K | 242 |
| 2019 | ¥252,449 | ¥323,957 | ¥246,953 | ¥315,434 | +24.6% | 629.3K | 241 |
| 2018 | ¥210,383 | ¥264,907 | ¥209,675 | ¥253,182 | +20.3% | 519.8K | 254 |
| 2017 | ¥199,716 | ¥211,800 | ¥182,675 | ¥210,383 | +4.6% | 593.7K | 252 |
| 2016 | ¥214,226 | ¥242,526 | ¥188,920 | ¥201,079 | -6.6% | 686.9K | 242 |
| 2015 | ¥215,914 | ¥229,309 | ¥168,391 | ¥215,213 | +0.3% | 546.9K | 237 |
| 2014 | ¥150,165 | ¥214,957 | ¥141,951 | ¥214,638 | +40.9% | 519.5K | 240 |
| 2013 | ¥91,630 | ¥160,503 | ¥84,204 | ¥152,334 | +70.4% | 442.8K | 245 |
| 2012 | ¥47,648 | ¥90,732 | ¥44,770 | ¥89,385 | +92.2% | 322.5K | 243 |
| 2011 | ¥80,653 | ¥82,703 | ¥42,108 | ¥46,508 | -41.1% | 302.4K | 244 |
| 2010 | ¥53,128 | ¥83,387 | ¥43,078 | ¥78,931 | +51.3% | 312.7K | 235 |
| 2009 | ¥47,447 | ¥90,110 | ¥26,146 | ¥52,179 | +11.7% | 440.5K | 238 |
| 2008 | ¥136,525 | ¥136,713 | ¥21,570 | ¥46,717 | -65.8% | 500.9K | 244 |
| 2007 | ¥112,039 | ¥179,618 | ¥111,150 | ¥136,525 | +23.0% | 516.6K | 244 |
| 2006 | ¥76,907 | ¥113,284 | ¥74,614 | ¥110,972 | +44.3% | 162.6K | 260 |
| 2005 | ¥82,222 | ¥85,378 | ¥74,083 | ¥76,907 | n/a | 98.7K | 53 |
8976 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥292,400 | -0.6% |
| October 2026 | ¥294,100 | -2.8% |
| September 2026 | ¥302,500 | -5.3% |
| August 2026 | ¥319,500 | -6.3% |
| July 2026 | ¥341,000 | +4.3% |
| June 2026 | ¥327,000 | +2.8% |
| May 2026 | ¥318,000 | -2.3% |
| April 2026 | ¥325,598 | +1.8% |
| March 2026 | ¥319,740 | -10.3% |
| February 2026 | ¥356,351 | -0.9% |
| January 2026 | ¥359,768 | -1.6% |
| December 2025 | ¥365,626 | -1.7% |
About the 8976 data
Daily bars. 5,139 sessions from Oct 19, 2005 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 19, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A8976/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
- 8967 Japan Logistics Fund, Inc.
- 8968 Fukuoka REIT Corporation
- 8972 KDX Realty Investment Corporation
- 8975 Ichigo Office REIT Investment Corporation
- 8977 Hankyu Hanshin REIT, Inc.
- 8979 Starts Proceed Investment Corporation
- 8984 Daiwa House REIT Investment Corporation
- 8985 Japan Hotel REIT Investment Corporation
Common questions
8976 share price history
