tiprankstipranks
One REIT. Inc. (JP:3290)
:3290
Japanese Market
3290
One REIT. Inc.
RESEARCH TOOLSreports

One REIT. Inc. (3290) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
75,700.00
76,800.00
75,300.00
76,100.00
76,100.00
+0.79%
4,908
0.83
May 28, 2026
75,400.00
75,500.00
74,800.00
75,500.00
75,500.00
-0.40%
5,411
0.93
May 27, 2026
75,700.00
75,900.00
75,100.00
75,800.00
75,800.00
+0.53%
3,894
0.67
May 26, 2026
75,400.00
75,700.00
75,200.00
75,400.00
75,400.00
-0.26%
2,829
0.49
May 25, 2026
76,000.00
76,100.00
75,300.00
75,600.00
75,600.00
-0.66%
1,957
0.33
May 22, 2026
76,700.00
76,700.00
75,800.00
76,100.00
76,100.00
-0.26%
2,636
0.45
May 21, 2026
76,600.00
76,700.00
76,200.00
76,300.00
76,300.00
+0.39%
2,432
0.42
May 20, 2026
77,100.00
77,200.00
75,800.00
76,000.00
76,000.00
-1.17%
4,548
0.78
May 19, 2026
76,000.00
76,900.00
75,800.00
76,900.00
76,900.00
+0.92%
2,733
0.47
May 18, 2026
77,000.00
77,000.00
75,900.00
76,200.00
76,200.00
-1.17%
2,817
0.49
May 15, 2026
76,200.00
77,100.00
76,000.00
77,100.00
77,100.00
+1.31%
4,557
0.80
May 14, 2026
76,100.00
76,300.00
75,800.00
76,100.00
76,100.00
-0.39%
2,257
0.40
May 13, 2026
76,500.00
76,600.00
75,800.00
76,400.00
76,400.00
-0.26%
4,529
0.80
May 12, 2026
77,600.00
77,600.00
76,400.00
76,600.00
76,600.00
-1.29%
4,501
0.80
May 11, 2026
77,400.00
78,000.00
77,400.00
77,600.00
77,600.00
0.00%
2,198
0.40
May 08, 2026
78,000.00
78,000.00
77,200.00
77,600.00
77,600.00
-0.26%
3,864
0.70
May 07, 2026
77,700.00
78,100.00
77,500.00
77,800.00
77,800.00
+0.26%
3,122
0.57
May 06, 2026
77,800.00
78,100.00
77,000.00
77,600.00
77,600.00
0.00%
0
0.00
May 05, 2026
77,800.00
78,100.00
77,000.00
77,600.00
77,600.00
0.00%
0
0.00
May 04, 2026
77,800.00
78,100.00
77,000.00
77,600.00
77,600.00
0.00%
0
0.00
May 01, 2026
77,800.00
78,100.00
77,000.00
77,600.00
77,600.00
-0.64%
5,076
0.92
Apr 30, 2026
78,100.00
78,200.00
77,500.00
78,100.00
78,100.00
-0.26%
5,361
0.98
Apr 29, 2026
78,300.00
78,800.00
78,000.00
78,300.00
78,300.00
0.00%
0
0.00
Apr 28, 2026
78,800.00
78,800.00
78,000.00
78,300.00
78,300.00
-1.01%
4,086
0.75
Apr 27, 2026
79,200.00
79,400.00
78,800.00
79,100.00
79,100.00
-0.13%
2,562
0.47
Apr 24, 2026
79,500.00
79,500.00
79,000.00
79,200.00
79,200.00
-0.63%
2,216
0.41
Apr 23, 2026
79,400.00
79,800.00
79,100.00
79,700.00
79,700.00
+0.38%
4,682
0.87
Apr 22, 2026
80,000.00
80,100.00
79,400.00
79,400.00
79,400.00
-0.75%
3,310
0.62
Apr 21, 2026
80,400.00
80,500.00
80,000.00
80,000.00
80,000.00
0.00%
2,166
0.40
Apr 20, 2026
80,600.00
80,600.00
79,900.00
80,000.00
80,000.00
-0.25%
2,061
0.39
Apr 17, 2026
80,700.00
80,700.00
79,900.00
80,200.00
80,200.00
-0.50%
2,150
0.40
Apr 16, 2026
80,700.00
80,700.00
79,900.00
80,600.00
80,600.00
+0.37%
5,666
1.08
Apr 15, 2026
81,000.00
81,700.00
80,300.00
80,300.00
80,300.00
-0.74%
3,025
0.58
Apr 14, 2026
81,400.00
81,600.00
80,900.00
80,900.00
80,900.00
+0.25%
5,673
1.10
Apr 13, 2026
80,800.00
81,200.00
80,300.00
80,700.00
80,700.00
-0.62%
3,532
0.69
Apr 10, 2026
81,800.00
81,800.00
80,700.00
81,200.00
81,200.00
0.00%
4,560
0.90
Apr 09, 2026
82,200.00
82,200.00
80,800.00
81,200.00
81,200.00
-1.10%
7,043
1.42
Apr 08, 2026
81,300.00
82,100.00
81,000.00
82,100.00
82,100.00
+1.73%
7,562
1.55
Apr 07, 2026
80,900.00
81,200.00
80,600.00
80,700.00
80,700.00
-0.12%
3,504
0.72
Apr 06, 2026
80,000.00
81,000.00
80,000.00
80,800.00
80,800.00
+0.62%
3,111
0.65
Apr 03, 2026
79,600.00
80,300.00
79,300.00
80,300.00
80,300.00
+1.13%
3,242
0.68
Apr 02, 2026
80,000.00
80,900.00
79,200.00
79,400.00
79,400.00
-0.50%
4,009
0.85
Apr 01, 2026
79,600.00
80,300.00
79,500.00
79,800.00
79,800.00
+1.27%
3,759
0.81
Mar 31, 2026
79,500.00
79,600.00
78,500.00
78,800.00
78,800.00
-1.25%
9,505
2.10
Mar 30, 2026
80,800.00
81,200.00
79,500.00
79,800.00
79,800.00
-2.09%
7,272
1.65
Mar 27, 2026
81,000.00
82,000.00
81,000.00
81,500.00
81,500.00
-0.61%
4,433
1.02
Mar 26, 2026
82,000.00
82,100.00
81,200.00
82,000.00
82,000.00
-0.24%
5,975
1.40
Mar 25, 2026
81,400.00
82,500.00
81,200.00
82,200.00
82,200.00
+1.11%
4,274
1.01
Mar 24, 2026
81,800.00
82,500.00
81,300.00
81,300.00
81,300.00
-0.12%
6,509
1.58
Mar 23, 2026
81,500.00
81,600.00
80,500.00
81,400.00
81,400.00
-1.09%
11,866
3.00
Rows:
50