One REIT, Inc. (TYO:3290)
Japan · Delayed Price · Currency is JPY 91,200
+200 (0.22%)
Feb 16, 2026, 3:30 PM JST
One REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 91,600.00 | 91,600.00 | 90,500.00 | 91,000.00 | 91,000.00 | -0.33% | 1,727 |
| Feb 12, 2026 | 91,100.00 | 91,900.00 | 91,000.00 | 91,300.00 | 91,300.00 | 0.11% | 1,428 |
| Feb 10, 2026 | 91,700.00 | 91,900.00 | 91,000.00 | 91,200.00 | 91,200.00 | -0.44% | 1,357 |
| Feb 9, 2026 | 91,700.00 | 92,700.00 | 91,600.00 | 91,600.00 | 91,600.00 | 0.11% | 1,712 |
| Feb 6, 2026 | 92,300.00 | 92,500.00 | 91,500.00 | 91,500.00 | 91,500.00 | -0.44% | 1,530 |
| Feb 5, 2026 | 91,800.00 | 92,800.00 | 91,700.00 | 91,900.00 | 91,900.00 | 0.22% | 1,461 |
| Feb 4, 2026 | 91,300.00 | 92,400.00 | 90,800.00 | 91,700.00 | 91,700.00 | 0.88% | 1,618 |
| Feb 3, 2026 | 90,000.00 | 91,600.00 | 90,000.00 | 90,900.00 | 90,900.00 | 1.00% | 2,152 |
| Feb 2, 2026 | 90,700.00 | 91,100.00 | 90,000.00 | 90,000.00 | 90,000.00 | -0.99% | 1,741 |
| Jan 30, 2026 | 91,600.00 | 91,600.00 | 90,700.00 | 90,900.00 | 90,900.00 | -0.76% | 2,090 |
| Jan 29, 2026 | 90,400.00 | 91,600.00 | 89,200.00 | 91,600.00 | 91,600.00 | 1.33% | 2,504 |
| Jan 28, 2026 | 90,100.00 | 90,500.00 | 89,700.00 | 90,400.00 | 90,400.00 | 0.33% | 2,095 |
| Jan 27, 2026 | 90,000.00 | 90,300.00 | 89,400.00 | 90,100.00 | 90,100.00 | -0.11% | 1,246 |
| Jan 26, 2026 | 91,200.00 | 91,400.00 | 90,200.00 | 90,200.00 | 90,200.00 | -1.10% | 1,222 |
| Jan 23, 2026 | 91,000.00 | 91,300.00 | 90,700.00 | 91,200.00 | 91,200.00 | 0.22% | 1,365 |
| Jan 22, 2026 | 91,500.00 | 91,700.00 | 91,000.00 | 91,000.00 | 91,000.00 | 0.11% | 1,440 |
| Jan 21, 2026 | 91,500.00 | 91,800.00 | 90,500.00 | 90,900.00 | 90,900.00 | -1.09% | 1,450 |
| Jan 20, 2026 | 92,100.00 | 92,600.00 | 91,800.00 | 91,900.00 | 91,900.00 | -0.22% | 1,281 |
| Jan 19, 2026 | 93,400.00 | 93,400.00 | 92,100.00 | 92,100.00 | 92,100.00 | -0.86% | 1,202 |
| Jan 16, 2026 | 92,800.00 | 93,300.00 | 92,500.00 | 92,900.00 | 92,900.00 | 0.11% | 1,401 |
| Jan 15, 2026 | 91,900.00 | 92,800.00 | 91,600.00 | 92,800.00 | 92,800.00 | 0.98% | 1,303 |
| Jan 14, 2026 | 92,100.00 | 92,300.00 | 91,600.00 | 91,900.00 | 91,900.00 | 0.11% | 1,118 |
| Jan 13, 2026 | 92,500.00 | 92,800.00 | 91,700.00 | 91,800.00 | 91,800.00 | -0.33% | 1,241 |
| Jan 9, 2026 | 92,300.00 | 92,800.00 | 92,000.00 | 92,100.00 | 92,100.00 | 0.33% | 1,388 |
| Jan 8, 2026 | 91,400.00 | 92,300.00 | 91,200.00 | 91,800.00 | 91,800.00 | -0.11% | 1,503 |
| Jan 7, 2026 | 91,000.00 | 91,900.00 | 90,800.00 | 91,900.00 | 91,900.00 | 0.55% | 1,085 |
| Jan 6, 2026 | 91,000.00 | 91,400.00 | 90,600.00 | 91,400.00 | 91,400.00 | 0.77% | 810 |
| Jan 5, 2026 | 90,700.00 | 91,000.00 | 90,100.00 | 90,700.00 | 90,700.00 | -0.22% | 1,580 |
| Dec 30, 2025 | 91,000.00 | 91,800.00 | 90,500.00 | 90,900.00 | 90,900.00 | -0.22% | 882 |
| Dec 29, 2025 | 91,200.00 | 91,200.00 | 90,700.00 | 91,100.00 | 91,100.00 | -0.11% | 947 |
| Dec 26, 2025 | 91,200.00 | 91,500.00 | 90,500.00 | 91,200.00 | 91,200.00 | -0.11% | 1,199 |
| Dec 25, 2025 | 90,400.00 | 91,300.00 | 90,400.00 | 91,300.00 | 91,300.00 | 0.88% | 833 |
| Dec 24, 2025 | 90,400.00 | 90,800.00 | 90,100.00 | 90,500.00 | 90,500.00 | 0.11% | 871 |
| Dec 23, 2025 | 90,600.00 | 90,600.00 | 89,600.00 | 90,400.00 | 90,400.00 | 0.67% | 749 |
| Dec 22, 2025 | 90,300.00 | 90,800.00 | 89,800.00 | 89,800.00 | 89,800.00 | -0.66% | 1,251 |
| Dec 19, 2025 | 90,200.00 | 91,100.00 | 90,200.00 | 90,400.00 | 90,400.00 | -0.33% | 1,234 |
| Dec 18, 2025 | 90,200.00 | 90,800.00 | 89,700.00 | 90,700.00 | 90,700.00 | 0.55% | 772 |
| Dec 17, 2025 | 90,300.00 | 90,400.00 | 89,400.00 | 90,200.00 | 90,200.00 | -0.22% | 1,090 |
| Dec 16, 2025 | 89,000.00 | 90,400.00 | 89,000.00 | 90,400.00 | 90,400.00 | 1.57% | 1,197 |
| Dec 15, 2025 | 88,900.00 | 89,500.00 | 88,900.00 | 89,000.00 | 89,000.00 | -0.22% | 939 |
| Dec 12, 2025 | 89,000.00 | 89,300.00 | 88,300.00 | 89,200.00 | 89,200.00 | 1.25% | 2,338 |
| Dec 11, 2025 | 88,400.00 | 89,500.00 | 87,800.00 | 88,100.00 | 88,100.00 | -0.34% | 1,303 |
| Dec 10, 2025 | 87,900.00 | 89,000.00 | 87,800.00 | 88,400.00 | 88,400.00 | 0.34% | 1,217 |
| Dec 9, 2025 | 88,000.00 | 88,400.00 | 87,100.00 | 88,100.00 | 88,100.00 | -0.45% | 1,538 |
| Dec 8, 2025 | 89,100.00 | 89,100.00 | 87,800.00 | 88,500.00 | 88,500.00 | -0.11% | 1,652 |
| Dec 5, 2025 | 89,000.00 | 89,300.00 | 88,400.00 | 88,600.00 | 88,600.00 | -0.45% | 1,054 |
| Dec 4, 2025 | 89,600.00 | 90,100.00 | 88,700.00 | 89,000.00 | 89,000.00 | -1.00% | 1,253 |
| Dec 3, 2025 | 89,800.00 | 90,000.00 | 89,100.00 | 89,900.00 | 89,900.00 | -0.66% | 1,744 |
| Dec 2, 2025 | 90,900.00 | 90,900.00 | 89,800.00 | 90,500.00 | 90,500.00 | - | 1,319 |
| Dec 1, 2025 | 91,900.00 | 91,900.00 | 90,500.00 | 90,500.00 | 90,500.00 | -1.09% | 1,201 |