One REIT, Inc. (TYO:3290)
Japan · Delayed Price · Currency is JPY 77,200
-100 (-0.13%)
Aug 6, 2026, 10:42 AM JST
One REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 78,400.00 | 78,400.00 | 77,500.00 | 77,500.00 | - | - | 3,065 |
| Aug 4, 2026 | 78,200.00 | 78,500.00 | 77,500.00 | 77,500.00 | 77,500.00 | -0.90% | 2,938 |
| Aug 3, 2026 | 79,700.00 | 79,700.00 | 78,200.00 | 78,200.00 | 78,200.00 | -1.26% | 4,014 |
| Jul 31, 2026 | 80,400.00 | 80,500.00 | 79,200.00 | 79,200.00 | 79,200.00 | -1.98% | 4,014 |
| Jul 30, 2026 | 79,700.00 | 80,800.00 | 78,900.00 | 80,800.00 | 80,800.00 | 0.12% | 14,987 |
| Jul 29, 2026 | 79,400.00 | 80,700.00 | 79,400.00 | 80,700.00 | 80,700.00 | 1.64% | 4,358 |
| Jul 28, 2026 | 79,100.00 | 79,900.00 | 78,900.00 | 79,400.00 | 79,400.00 | 0.63% | 2,319 |
| Jul 27, 2026 | 78,500.00 | 79,100.00 | 78,500.00 | 78,900.00 | 78,900.00 | 0.90% | 1,794 |
| Jul 24, 2026 | 78,400.00 | 78,400.00 | 77,800.00 | 78,200.00 | 78,200.00 | 0.26% | 1,910 |
| Jul 23, 2026 | 77,500.00 | 78,500.00 | 77,400.00 | 78,000.00 | 78,000.00 | 1.96% | 3,440 |
| Jul 22, 2026 | 77,500.00 | 77,500.00 | 76,400.00 | 76,500.00 | 76,500.00 | -1.16% | 2,202 |
| Jul 21, 2026 | 76,600.00 | 77,400.00 | 76,200.00 | 77,400.00 | 77,400.00 | 1.57% | 3,455 |
| Jul 17, 2026 | 75,700.00 | 76,600.00 | 75,700.00 | 76,200.00 | 76,200.00 | 0.66% | 3,285 |
| Jul 16, 2026 | 76,600.00 | 76,700.00 | 75,600.00 | 75,700.00 | 75,700.00 | -0.79% | 2,572 |
| Jul 15, 2026 | 76,500.00 | 76,700.00 | 76,100.00 | 76,300.00 | 76,300.00 | -0.13% | 3,209 |
| Jul 14, 2026 | 76,000.00 | 76,500.00 | 75,700.00 | 76,400.00 | 76,400.00 | 1.06% | 3,162 |
| Jul 13, 2026 | 75,700.00 | 76,300.00 | 75,500.00 | 75,600.00 | 75,600.00 | - | 2,632 |
| Jul 10, 2026 | 76,000.00 | 76,000.00 | 75,600.00 | 75,600.00 | 75,600.00 | -0.40% | 1,453 |
| Jul 9, 2026 | 75,800.00 | 76,100.00 | 75,300.00 | 75,900.00 | 75,900.00 | 0.53% | 3,216 |
| Jul 8, 2026 | 76,000.00 | 76,000.00 | 75,500.00 | 75,500.00 | 75,500.00 | -0.13% | 2,422 |
| Jul 7, 2026 | 76,000.00 | 76,400.00 | 75,500.00 | 75,600.00 | 75,600.00 | - | 2,755 |
| Jul 6, 2026 | 75,400.00 | 76,300.00 | 75,300.00 | 75,600.00 | 75,600.00 | 0.80% | 4,225 |
| Jul 3, 2026 | 74,600.00 | 75,700.00 | 74,600.00 | 75,000.00 | 75,000.00 | 0.67% | 4,035 |
| Jul 2, 2026 | 74,200.00 | 74,900.00 | 74,200.00 | 74,500.00 | 74,500.00 | 0.68% | 2,065 |
| Jul 1, 2026 | 74,700.00 | 74,800.00 | 74,000.00 | 74,000.00 | 74,000.00 | -1.20% | 2,079 |
| Jun 30, 2026 | 74,800.00 | 75,400.00 | 74,500.00 | 74,900.00 | 74,900.00 | - | 2,695 |
| Jun 29, 2026 | 75,300.00 | 75,600.00 | 74,900.00 | 74,900.00 | 74,900.00 | -0.27% | 4,144 |
| Jun 26, 2026 | 75,000.00 | 75,200.00 | 74,500.00 | 75,100.00 | 75,100.00 | 0.27% | 3,158 |
| Jun 25, 2026 | 74,300.00 | 75,000.00 | 73,900.00 | 74,900.00 | 74,900.00 | 0.81% | 3,370 |
| Jun 24, 2026 | 73,700.00 | 74,400.00 | 73,600.00 | 74,300.00 | 74,300.00 | 0.81% | 3,171 |
| Jun 23, 2026 | 73,100.00 | 73,800.00 | 73,000.00 | 73,700.00 | 73,700.00 | 1.24% | 3,075 |
| Jun 22, 2026 | 73,800.00 | 73,900.00 | 72,800.00 | 72,800.00 | 72,800.00 | -1.36% | 3,346 |
| Jun 19, 2026 | 73,500.00 | 74,100.00 | 73,500.00 | 73,800.00 | 73,800.00 | - | 9,705 |
| Jun 18, 2026 | 74,200.00 | 74,400.00 | 73,100.00 | 73,800.00 | 73,800.00 | -0.40% | 2,872 |
| Jun 17, 2026 | 74,000.00 | 74,400.00 | 73,500.00 | 74,100.00 | 74,100.00 | 0.27% | 3,171 |
| Jun 16, 2026 | 74,600.00 | 74,600.00 | 73,500.00 | 73,900.00 | 73,900.00 | -1.47% | 2,898 |
| Jun 15, 2026 | 74,900.00 | 75,600.00 | 74,200.00 | 75,000.00 | 75,000.00 | 0.13% | 3,534 |
| Jun 12, 2026 | 74,800.00 | 75,000.00 | 74,200.00 | 74,900.00 | 74,900.00 | 1.22% | 4,076 |
| Jun 11, 2026 | 74,300.00 | 74,700.00 | 73,900.00 | 74,000.00 | 74,000.00 | -0.27% | 2,324 |
| Jun 10, 2026 | 73,400.00 | 74,200.00 | 72,900.00 | 74,200.00 | 74,200.00 | 1.50% | 3,529 |
| Jun 9, 2026 | 74,000.00 | 74,000.00 | 72,800.00 | 73,100.00 | 73,100.00 | -0.95% | 2,843 |
| Jun 8, 2026 | 73,400.00 | 73,900.00 | 73,200.00 | 73,800.00 | 73,800.00 | -0.14% | 2,193 |
| Jun 5, 2026 | 73,300.00 | 74,100.00 | 73,200.00 | 73,900.00 | 73,900.00 | 1.51% | 3,788 |
| Jun 4, 2026 | 73,500.00 | 73,500.00 | 72,500.00 | 72,800.00 | 72,800.00 | -1.49% | 5,477 |
| Jun 3, 2026 | 73,600.00 | 74,500.00 | 73,500.00 | 73,900.00 | 73,900.00 | - | 4,018 |
| Jun 2, 2026 | 74,600.00 | 74,600.00 | 73,400.00 | 73,900.00 | 73,900.00 | -1.20% | 5,492 |
| Jun 1, 2026 | 76,200.00 | 76,400.00 | 74,800.00 | 74,800.00 | 74,800.00 | -1.71% | 4,193 |
| May 29, 2026 | 75,700.00 | 76,800.00 | 75,300.00 | 76,100.00 | 76,100.00 | 0.79% | 4,908 |
| May 28, 2026 | 75,400.00 | 75,500.00 | 74,800.00 | 75,500.00 | 75,500.00 | -0.40% | 5,411 |
| May 27, 2026 | 75,700.00 | 75,900.00 | 75,100.00 | 75,800.00 | 75,800.00 | 0.53% | 3,894 |