One REIT, Inc. - 3290.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	89,600	89,000	89,000	90,100	88,700	1,253
December 03, 2025	89,800	89,900	89,900	90,000	89,100	1,744
December 02, 2025	90,900	90,500	90,500	90,900	89,800	1,319
December 01, 2025	91,900	90,500	90,500	91,900	90,500	1,201
November 28, 2025	92,200	91,500	91,500	92,400	91,500	1,461
November 27, 2025	92,100	92,500	92,500	92,500	91,700	1,636
November 26, 2025	91,800	92,100	92,100	92,200	91,500	1,354
November 25, 2025	91,200	92,100	92,100	92,200	90,800	2,207
November 21, 2025	90,200	91,000	91,000	91,400	90,000	968
November 20, 2025	90,200	90,400	90,400	90,800	89,700	1,091
November 19, 2025	90,200	89,300	89,300	90,500	89,300	1,071
November 18, 2025	91,500	90,000	90,000	91,500	90,000	1,252
November 17, 2025	91,000	91,500	91,500	91,500	90,600	1,279
November 14, 2025	91,000	91,000	91,000	91,100	90,300	1,021
November 13, 2025	91,000	90,800	90,800	91,200	90,200	1,173
November 12, 2025	91,000	91,200	91,200	91,600	91,000	1,427
November 11, 2025	90,800	91,300	91,300	91,300	90,200	3,229
November 10, 2025	90,400	90,500	90,500	90,900	90,200	1,932
November 07, 2025	91,000	90,300	90,300	91,000	89,800	1,047
November 06, 2025	90,000	91,000	91,000	91,000	90,000	1,732
November 05, 2025	88,900	90,500	90,500	90,500	88,800	2,052
November 04, 2025	89,400	89,400	89,400	89,900	88,900	2,219
October 31, 2025	89,900	89,300	89,300	90,500	88,400	4,425
October 30, 2025	89,000	89,300	89,300	89,800	88,500	2,011
October 29, 2025	89,900	89,000	89,000	89,900	88,600	1,461
October 28, 2025	90,200	89,600	89,600	90,200	88,700	1,522
October 27, 2025	89,700	90,200	90,200	90,200	89,300	2,860
October 24, 2025	89,700	89,400	89,400	90,100	89,100	1,382
October 23, 2025	89,600	89,900	89,900	89,900	89,000	1,704
October 22, 2025	88,600	89,600	89,600	89,600	88,400	2,453
October 21, 2025	88,400	88,300	88,300	88,900	88,100	1,197
October 20, 2025	88,900	88,600	88,600	88,900	88,100	1,088
October 17, 2025	88,200	88,400	88,400	88,400	87,800	995
October 16, 2025	87,200	88,200	88,200	88,200	87,200	1,394
October 15, 2025	87,700	87,900	87,900	87,900	87,300	834
October 14, 2025	86,600	87,700	87,700	87,700	86,300	1,697
October 10, 2025	87,600	87,400	87,400	87,600	87,200	918
October 09, 2025	88,000	88,100	88,100	88,100	87,300	1,195
October 08, 2025	88,900	88,000	88,000	88,900	88,000	1,008
October 07, 2025	89,200	88,900	88,900	89,200	88,200	1,003
October 06, 2025	88,000	89,100	89,100	89,100	88,000	1,929
October 03, 2025	87,400	87,600	87,600	87,900	87,000	1,874
October 02, 2025	88,100	87,500	87,500	88,800	87,000	2,321
October 01, 2025	89,100	88,100	88,100	89,200	87,100	2,622
September 30, 2025	87,700	88,800	88,800	89,400	87,600	4,066
September 29, 2025	89,500	87,700	87,700	89,700	87,700	2,167
September 26, 2025	89,500	89,700	89,700	89,700	88,800	1,972
September 25, 2025	89,500	89,100	89,100	89,700	88,800	1,717
September 24, 2025	89,600	89,300	89,300	89,600	88,700	1,368
September 22, 2025	89,700	89,500	89,500	90,300	89,300	1,743
September 19, 2025	89,500	89,700	89,700	90,000	89,100	3,371
September 18, 2025	90,300	89,400	89,400	90,300	89,300	994
September 17, 2025	90,300	90,300	90,300	90,400	89,500	1,306
September 16, 2025	89,800	90,300	90,300	90,600	89,700	2,083
September 12, 2025	90,300	90,600	90,600	90,600	89,700	4,036
September 11, 2025	88,800	89,400	89,400	89,600	88,600	2,672
September 10, 2025	88,100	88,600	88,600	88,700	87,700	1,759
September 09, 2025	87,800	88,400	88,400	88,700	87,800	2,292
September 08, 2025	87,800	87,700	87,700	88,400	87,700	2,087
September 05, 2025	87,400	87,600	87,600	87,800	86,900	2,357

One REIT, Inc. (3290.T) JPX