One REIT, Inc. (TYO:3290)
Japan · Delayed Price · Currency is JPY 74,300
-1,000 (-1.33%)
Oct 5, 2026, 3:30 PM JST
One REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 75,200.00 | 75,400.00 | 74,800.00 | 75,300.00 | 75,300.00 | 0.13% | 2,353 |
| Oct 1, 2026 | 75,600.00 | 75,700.00 | 75,200.00 | 75,200.00 | 75,200.00 | -0.53% | 1,272 |
| Sep 30, 2026 | 75,000.00 | 75,900.00 | 75,000.00 | 75,600.00 | 75,600.00 | 0.93% | 2,749 |
| Sep 29, 2026 | 75,000.00 | 75,200.00 | 74,500.00 | 74,900.00 | 74,900.00 | 0.27% | 2,938 |
| Sep 28, 2026 | 74,800.00 | 75,200.00 | 74,600.00 | 74,700.00 | 74,700.00 | 0.13% | 2,699 |
| Sep 25, 2026 | 75,800.00 | 75,800.00 | 74,100.00 | 74,600.00 | 74,600.00 | -1.32% | 2,973 |
| Sep 24, 2026 | 75,800.00 | 76,100.00 | 75,300.00 | 75,600.00 | 75,600.00 | -0.26% | 3,391 |
| Sep 18, 2026 | 75,900.00 | 76,100.00 | 75,300.00 | 75,800.00 | 75,800.00 | 0.26% | 4,555 |
| Sep 17, 2026 | 75,600.00 | 75,800.00 | 75,100.00 | 75,600.00 | 75,600.00 | 0.27% | 2,206 |
| Sep 16, 2026 | 75,000.00 | 75,500.00 | 74,900.00 | 75,400.00 | 75,400.00 | 0.67% | 2,394 |
| Sep 15, 2026 | 75,300.00 | 75,300.00 | 74,600.00 | 74,900.00 | 74,900.00 | -0.13% | 3,146 |
| Sep 14, 2026 | 73,400.00 | 75,000.00 | 73,300.00 | 75,000.00 | 75,000.00 | 1.90% | 4,122 |
| Sep 11, 2026 | 74,700.00 | 74,700.00 | 73,400.00 | 73,600.00 | 73,600.00 | -0.94% | 6,145 |
| Sep 10, 2026 | 74,000.00 | 74,700.00 | 73,800.00 | 74,300.00 | 74,300.00 | 0.41% | 2,590 |
| Sep 9, 2026 | 74,100.00 | 74,600.00 | 74,000.00 | 74,000.00 | 74,000.00 | - | 4,538 |
| Sep 8, 2026 | 74,100.00 | 74,600.00 | 73,600.00 | 74,000.00 | 74,000.00 | -0.13% | 3,417 |
| Sep 7, 2026 | 74,500.00 | 74,600.00 | 74,100.00 | 74,100.00 | 74,100.00 | -0.54% | 2,240 |
| Sep 4, 2026 | 74,400.00 | 74,900.00 | 74,300.00 | 74,500.00 | 74,500.00 | 0.27% | 2,724 |
| Sep 3, 2026 | 74,900.00 | 75,100.00 | 74,300.00 | 74,300.00 | 74,300.00 | -0.13% | 2,340 |
| Sep 2, 2026 | 74,500.00 | 75,000.00 | 73,800.00 | 74,400.00 | 74,400.00 | -0.40% | 3,867 |
| Sep 1, 2026 | 75,000.00 | 75,100.00 | 74,500.00 | 74,700.00 | 74,700.00 | -0.53% | 2,713 |
| Aug 31, 2026 | 74,800.00 | 75,100.00 | 74,200.00 | 75,100.00 | 75,100.00 | 0.40% | 8,192 |
| Aug 28, 2026 | 75,200.00 | 75,800.00 | 74,700.00 | 74,800.00 | 74,800.00 | -1.41% | 8,537 |
| Aug 27, 2026 | 78,600.00 | 78,700.00 | 78,000.00 | 78,300.00 | 75,866.22 | 0.13% | 8,819 |
| Aug 26, 2026 | 78,100.00 | 78,700.00 | 77,400.00 | 78,200.00 | 75,769.32 | 0.51% | 2,707 |
| Aug 25, 2026 | 77,700.00 | 78,500.00 | 77,400.00 | 77,800.00 | 75,381.76 | 0.13% | 2,598 |
| Aug 24, 2026 | 77,300.00 | 77,700.00 | 77,000.00 | 77,700.00 | 75,284.87 | 0.91% | 2,032 |
| Aug 21, 2026 | 77,000.00 | 77,300.00 | 76,700.00 | 77,000.00 | 74,606.62 | -0.52% | 2,251 |
| Aug 20, 2026 | 77,000.00 | 77,500.00 | 76,800.00 | 77,400.00 | 74,994.19 | 0.78% | 2,200 |
| Aug 19, 2026 | 77,600.00 | 77,600.00 | 76,700.00 | 76,800.00 | 74,412.84 | -0.90% | 2,591 |
| Aug 18, 2026 | 77,800.00 | 77,800.00 | 77,000.00 | 77,500.00 | 75,091.08 | -0.39% | 2,470 |
| Aug 17, 2026 | 78,700.00 | 78,800.00 | 77,600.00 | 77,800.00 | 75,381.76 | -0.38% | 2,382 |
| Aug 14, 2026 | 77,600.00 | 78,400.00 | 77,500.00 | 78,100.00 | 75,672.43 | 0.77% | 3,072 |
| Aug 13, 2026 | 77,900.00 | 78,300.00 | 77,500.00 | 77,500.00 | 75,091.08 | -0.51% | 2,026 |
| Aug 12, 2026 | 77,900.00 | 77,900.00 | 77,100.00 | 77,900.00 | 75,478.65 | 0.52% | 1,625 |
| Aug 10, 2026 | 77,600.00 | 77,900.00 | 77,000.00 | 77,500.00 | 75,091.08 | 0.39% | 1,692 |
| Aug 7, 2026 | 77,500.00 | 77,900.00 | 77,000.00 | 77,200.00 | 74,800.41 | - | 2,434 |
| Aug 6, 2026 | 77,000.00 | 77,700.00 | 76,800.00 | 77,200.00 | 74,800.41 | -0.13% | 2,666 |
| Aug 5, 2026 | 78,400.00 | 78,400.00 | 76,700.00 | 77,300.00 | 74,897.30 | -0.26% | 3,072 |
| Aug 4, 2026 | 78,200.00 | 78,500.00 | 77,500.00 | 77,500.00 | 75,091.08 | -0.90% | 2,938 |
| Aug 3, 2026 | 79,700.00 | 79,700.00 | 78,200.00 | 78,200.00 | 75,769.32 | -1.26% | 4,014 |
| Jul 31, 2026 | 80,400.00 | 80,500.00 | 79,200.00 | 79,200.00 | 76,738.24 | -1.98% | 4,014 |
| Jul 30, 2026 | 79,700.00 | 80,800.00 | 78,900.00 | 80,800.00 | 78,288.51 | 0.12% | 14,987 |
| Jul 29, 2026 | 79,400.00 | 80,700.00 | 79,400.00 | 80,700.00 | 78,191.62 | 1.64% | 4,358 |
| Jul 28, 2026 | 79,100.00 | 79,900.00 | 78,900.00 | 79,400.00 | 76,932.03 | 0.63% | 2,319 |
| Jul 27, 2026 | 78,500.00 | 79,100.00 | 78,500.00 | 78,900.00 | 76,447.57 | 0.90% | 1,794 |
| Jul 24, 2026 | 78,400.00 | 78,400.00 | 77,800.00 | 78,200.00 | 75,769.32 | 0.26% | 1,910 |
| Jul 23, 2026 | 77,500.00 | 78,500.00 | 77,400.00 | 78,000.00 | 75,575.54 | 1.96% | 3,440 |
| Jul 22, 2026 | 77,500.00 | 77,500.00 | 76,400.00 | 76,500.00 | 74,122.17 | -1.16% | 2,202 |
| Jul 21, 2026 | 76,600.00 | 77,400.00 | 76,200.00 | 77,400.00 | 74,994.19 | 1.57% | 3,455 |