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
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
Mar 20, 2026
82,300.00
82,300.00
82,300.00
82,300.00
82,300.00
0.00%
0
0.00
Mar 19, 2026
83,000.00
83,400.00
82,300.00
82,300.00
82,300.00
-2.02%
29,856
8.51
Mar 18, 2026
81,700.00
84,000.00
81,400.00
84,000.00
84,000.00
+2.94%
38,423
13.16
Mar 17, 2026
81,300.00
81,700.00
81,300.00
81,600.00
81,600.00
+0.74%
9,916
3.57
Mar 16, 2026
80,500.00
81,700.00
80,500.00
81,000.00
81,000.00
+0.50%
8,438
3.17
Mar 13, 2026
80,800.00
81,000.00
80,600.00
80,600.00
80,600.00
-2.42%
51,756
27.90
Mar 12, 2026
83,000.00
83,900.00
82,600.00
82,600.00
82,600.00
-1.67%
16,260
10.09
Mar 11, 2026
83,000.00
84,400.00
82,200.00
84,000.00
84,000.00
+0.72%
5,371
3.43
Mar 10, 2026
83,400.00
83,700.00
82,600.00
83,400.00
83,400.00
+0.60%
3,172
2.07
Mar 09, 2026
83,700.00
83,700.00
82,200.00
82,900.00
82,900.00
-1.89%
4,317
2.91
Mar 06, 2026
86,700.00
86,700.00
84,500.00
84,500.00
84,500.00
-5.80%
6,385
4.53
Mar 05, 2026
89,000.00
90,300.00
89,000.00
89,700.00
89,700.00
+2.40%
1,536
1.09
Mar 04, 2026
89,500.00
89,500.00
87,500.00
87,600.00
87,600.00
-2.23%
3,032
2.20
Mar 03, 2026
90,100.00
90,400.00
89,500.00
89,600.00
89,600.00
-1.10%
1,416
1.03
Mar 02, 2026
89,900.00
90,600.00
89,300.00
90,600.00
90,600.00
+0.67%
1,508
1.09
Feb 27, 2026
91,200.00
91,200.00
90,000.00
90,000.00
90,000.00
-0.77%
1,756
1.28
Feb 26, 2026
90,800.00
91,300.00
90,500.00
90,700.00
90,700.00
+0.39%
2,932
2.18
Feb 25, 2026
92,000.00
93,000.00
91,400.00
92,600.00
90,345.00
+1.09%
7,516
6.02
Feb 24, 2026
91,500.00
92,100.00
90,500.00
91,600.00
89,369.35
+0.99%
1,793
1.44
Feb 23, 2026
90,700.00
91,400.00
90,600.00
90,700.00
88,491.27
0.00%
0
0.00
Feb 20, 2026
91,100.00
91,400.00
90,600.00
90,700.00
88,491.27
-0.44%
1,220
0.95
Feb 19, 2026
91,400.00
91,700.00
90,600.00
91,100.00
88,881.52
0.00%
1,447
1.15
Feb 18, 2026
90,700.00
91,500.00
90,500.00
91,100.00
88,881.52
+0.55%
1,067
0.85
Feb 17, 2026
91,100.00
91,200.00
90,400.00
90,600.00
88,393.70
-0.66%
1,539
1.23
Feb 16, 2026
91,000.00
91,200.00
90,400.00
91,200.00
88,979.09
+0.22%
1,547
1.24
Feb 13, 2026
91,600.00
91,600.00
90,500.00
91,000.00
88,783.96
-0.33%
1,727
1.40
Feb 12, 2026
91,100.00
91,900.00
91,000.00
91,300.00
89,076.66
+0.11%
1,428
1.16
Feb 11, 2026
91,200.00
91,900.00
91,000.00
91,200.00
88,979.09
0.00%
0
0.00
Feb 10, 2026
91,700.00
91,900.00
91,000.00
91,200.00
88,979.09
-0.44%
1,357
1.09
Feb 09, 2026
91,700.00
92,700.00
91,600.00
91,600.00
89,369.35
+0.11%
1,712
1.38
Feb 06, 2026
92,300.00
92,500.00
91,500.00
91,500.00
89,271.79
-0.44%
1,530
1.20
Feb 05, 2026
91,800.00
92,800.00
91,700.00
91,900.00
89,662.05
+0.22%
1,461
1.14
Feb 04, 2026
91,300.00
92,400.00
90,800.00
91,700.00
89,466.91
+0.88%
1,618
1.28
Feb 03, 2026
90,000.00
91,600.00
90,000.00
90,900.00
88,686.40
+1.00%
2,152
1.70
Feb 02, 2026
90,700.00
91,100.00
90,000.00
90,000.00
87,808.31
-0.99%
1,741
1.37
Jan 30, 2026
91,600.00
91,600.00
90,700.00
90,900.00
88,686.40
-0.76%
2,090
1.65
Jan 29, 2026
90,400.00
91,600.00
89,200.00
91,600.00
89,369.35
+1.33%
2,504
2.04
Rows:
50