One REIT, Inc. (TYO:3290)
Japan · Delayed Price · Currency is JPY 72,800
-1,100 (-1.49%)
Jun 4, 2026, 3:30 PM JST
One REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 73,500.00 | 73,500.00 | 72,600.00 | 72,700.00 | - | -1.62% | 1,390 |
| 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 |
| May 26, 2026 | 75,400.00 | 75,700.00 | 75,200.00 | 75,400.00 | 75,400.00 | -0.26% | 2,829 |
| May 25, 2026 | 76,000.00 | 76,100.00 | 75,300.00 | 75,600.00 | 75,600.00 | -0.66% | 1,957 |
| May 22, 2026 | 76,700.00 | 76,700.00 | 75,800.00 | 76,100.00 | 76,100.00 | -0.26% | 2,636 |
| May 21, 2026 | 76,600.00 | 76,700.00 | 76,200.00 | 76,300.00 | 76,300.00 | 0.39% | 2,432 |
| May 20, 2026 | 77,100.00 | 77,200.00 | 75,800.00 | 76,000.00 | 76,000.00 | -1.17% | 4,548 |
| May 19, 2026 | 76,000.00 | 76,900.00 | 75,800.00 | 76,900.00 | 76,900.00 | 0.92% | 2,733 |
| May 18, 2026 | 77,000.00 | 77,000.00 | 75,900.00 | 76,200.00 | 76,200.00 | -1.17% | 2,817 |
| May 15, 2026 | 76,200.00 | 77,100.00 | 76,000.00 | 77,100.00 | 77,100.00 | 1.31% | 4,557 |
| May 14, 2026 | 76,100.00 | 76,300.00 | 75,800.00 | 76,100.00 | 76,100.00 | -0.39% | 2,257 |
| May 13, 2026 | 76,500.00 | 76,600.00 | 75,800.00 | 76,400.00 | 76,400.00 | -0.26% | 4,529 |
| May 12, 2026 | 77,600.00 | 77,600.00 | 76,400.00 | 76,600.00 | 76,600.00 | -1.29% | 4,501 |
| May 11, 2026 | 77,400.00 | 78,000.00 | 77,400.00 | 77,600.00 | 77,600.00 | - | 2,198 |
| May 8, 2026 | 78,000.00 | 78,000.00 | 77,200.00 | 77,600.00 | 77,600.00 | -0.26% | 3,864 |
| May 7, 2026 | 77,700.00 | 78,100.00 | 77,500.00 | 77,800.00 | 77,800.00 | 0.26% | 3,122 |
| May 1, 2026 | 77,800.00 | 78,100.00 | 77,000.00 | 77,600.00 | 77,600.00 | -0.64% | 5,076 |
| Apr 30, 2026 | 78,100.00 | 78,200.00 | 77,500.00 | 78,100.00 | 78,100.00 | -0.26% | 5,361 |
| Apr 28, 2026 | 78,800.00 | 78,800.00 | 78,000.00 | 78,300.00 | 78,300.00 | -1.01% | 4,086 |
| Apr 27, 2026 | 79,200.00 | 79,400.00 | 78,800.00 | 79,100.00 | 79,100.00 | -0.13% | 2,562 |
| Apr 24, 2026 | 79,500.00 | 79,500.00 | 79,000.00 | 79,200.00 | 79,200.00 | -0.63% | 2,216 |
| Apr 23, 2026 | 79,400.00 | 79,800.00 | 79,100.00 | 79,700.00 | 79,700.00 | 0.38% | 4,682 |
| Apr 22, 2026 | 80,000.00 | 80,100.00 | 79,400.00 | 79,400.00 | 79,400.00 | -0.75% | 3,310 |
| Apr 21, 2026 | 80,400.00 | 80,500.00 | 80,000.00 | 80,000.00 | 80,000.00 | - | 2,166 |
| Apr 20, 2026 | 80,600.00 | 80,600.00 | 79,900.00 | 80,000.00 | 80,000.00 | -0.25% | 2,061 |
| Apr 17, 2026 | 80,700.00 | 80,700.00 | 79,900.00 | 80,200.00 | 80,200.00 | -0.50% | 2,150 |
| Apr 16, 2026 | 80,700.00 | 80,700.00 | 79,900.00 | 80,600.00 | 80,600.00 | 0.37% | 5,666 |
| Apr 15, 2026 | 81,000.00 | 81,700.00 | 80,300.00 | 80,300.00 | 80,300.00 | -0.74% | 3,025 |
| Apr 14, 2026 | 81,400.00 | 81,600.00 | 80,900.00 | 80,900.00 | 80,900.00 | 0.25% | 5,673 |
| Apr 13, 2026 | 80,800.00 | 81,200.00 | 80,300.00 | 80,700.00 | 80,700.00 | -0.62% | 3,532 |
| Apr 10, 2026 | 81,800.00 | 81,800.00 | 80,700.00 | 81,200.00 | 81,200.00 | - | 4,560 |
| Apr 9, 2026 | 82,200.00 | 82,200.00 | 80,800.00 | 81,200.00 | 81,200.00 | -1.10% | 7,043 |
| Apr 8, 2026 | 81,300.00 | 82,100.00 | 81,000.00 | 82,100.00 | 82,100.00 | 1.73% | 7,562 |
| Apr 7, 2026 | 80,900.00 | 81,200.00 | 80,600.00 | 80,700.00 | 80,700.00 | -0.12% | 3,504 |
| Apr 6, 2026 | 80,000.00 | 81,000.00 | 80,000.00 | 80,800.00 | 80,800.00 | 0.62% | 3,111 |
| Apr 3, 2026 | 79,600.00 | 80,300.00 | 79,300.00 | 80,300.00 | 80,300.00 | 1.13% | 3,242 |
| Apr 2, 2026 | 80,000.00 | 80,900.00 | 79,200.00 | 79,400.00 | 79,400.00 | -0.50% | 4,009 |
| Apr 1, 2026 | 79,600.00 | 80,300.00 | 79,500.00 | 79,800.00 | 79,800.00 | 1.27% | 3,759 |
| Mar 31, 2026 | 79,500.00 | 79,600.00 | 78,500.00 | 78,800.00 | 78,800.00 | -1.25% | 9,505 |
| Mar 30, 2026 | 80,800.00 | 81,200.00 | 79,500.00 | 79,800.00 | 79,800.00 | -2.09% | 7,272 |
| Mar 27, 2026 | 81,000.00 | 82,000.00 | 81,000.00 | 81,500.00 | 81,500.00 | -0.61% | 4,433 |
| Mar 26, 2026 | 82,000.00 | 82,100.00 | 81,200.00 | 82,000.00 | 82,000.00 | -0.24% | 5,975 |
| Mar 25, 2026 | 81,400.00 | 82,500.00 | 81,200.00 | 82,200.00 | 82,200.00 | 1.11% | 4,274 |
| Mar 24, 2026 | 81,800.00 | 82,500.00 | 81,300.00 | 81,300.00 | 81,300.00 | -0.12% | 6,509 |
| Mar 23, 2026 | 81,500.00 | 81,600.00 | 80,500.00 | 81,400.00 | 81,400.00 | -1.09% | 11,866 |