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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	273,500	273,900	273,900	274,500	273,400	767
August 15, 2025	274,300	273,500	273,500	274,600	272,800	1,470
August 14, 2025	273,500	274,300	274,300	275,400	272,700	1,179
August 13, 2025	273,000	273,500	273,500	274,200	272,600	713
August 12, 2025	272,700	273,000	273,000	274,000	272,000	1,077
August 08, 2025	273,400	272,700	272,700	273,800	271,800	1,460
August 07, 2025	273,900	273,000	273,000	274,900	272,400	1,060
August 06, 2025	270,700	272,300	272,300	273,100	270,300	944
August 05, 2025	270,000	269,500	269,500	270,800	269,300	653
August 04, 2025	270,000	269,700	269,700	270,000	267,700	1,301
August 01, 2025	268,000	268,800	268,800	269,500	266,800	973
July 31, 2025	264,800	268,300	268,300	268,400	264,800	1,015
July 30, 2025	264,900	264,800	264,800	267,200	263,500	3,923
July 29, 2025	260,800	263,200	263,200	263,200	260,000	683
July 28, 2025	260,500	260,800	260,800	262,800	259,800	752
July 25, 2025	259,200	259,800	259,800	260,700	258,700	599
July 24, 2025	259,600	259,400	259,400	260,600	258,400	939
July 23, 2025	259,400	259,600	259,600	261,900	259,400	652
July 22, 2025	261,300	261,300	261,300	261,500	259,300	542
July 18, 2025	261,400	261,300	261,300	261,600	259,600	602
July 17, 2025	261,000	260,900	260,900	261,500	259,700	494
July 16, 2025	259,600	261,000	261,000	261,000	259,000	520
July 15, 2025	258,500	259,100	259,100	259,700	257,300	632
July 14, 2025	258,500	258,700	258,700	259,400	257,600	473
July 11, 2025	256,700	258,000	258,000	258,500	256,700	486
July 10, 2025	256,800	256,700	256,700	257,000	255,900	419
July 09, 2025	257,200	255,300	255,300	258,700	255,300	819
July 08, 2025	260,100	256,500	256,500	260,900	256,500	955
July 07, 2025	257,300	259,900	259,900	259,900	257,000	547
July 04, 2025	257,600	257,100	257,100	258,300	256,500	424
July 03, 2025	257,400	256,800	256,800	259,000	256,800	466
July 02, 2025	257,200	258,600	258,600	259,800	256,700	575
July 01, 2025	256,500	256,200	256,200	258,100	255,000	831
June 30, 2025	258,000	257,400	257,400	260,500	257,200	796
June 27, 2025	255,700	257,900	257,900	259,000	255,700	567
June 26, 2025	255,600	256,500	256,500	257,300	254,200	1,094
June 25, 2025	253,200	255,300	255,300	255,400	253,200	430
June 24, 2025	254,400	253,200	253,200	255,300	252,700	552
June 23, 2025	253,500	253,300	253,300	254,800	252,700	642
June 20, 2025	252,600	253,700	253,700	253,700	251,700	1,617
June 19, 2025	252,000	252,600	252,600	253,500	251,600	445
June 18, 2025	253,300	252,200	252,200	253,800	251,700	455
June 17, 2025	251,000	252,800	252,800	253,900	249,300	734
June 16, 2025	248,900	251,300	251,300	252,000	248,600	870
June 13, 2025	246,800	248,600	248,600	249,900	245,500	1,493
June 12, 2025	246,200	246,200	246,200	247,500	245,000	938
June 11, 2025	243,500	245,500	245,500	245,500	243,200	1,029
June 10, 2025	244,200	243,500	243,500	245,200	243,100	906
June 09, 2025	246,000	244,200	244,200	246,800	244,200	849
June 06, 2025	245,200	246,300	246,300	247,500	245,200	577
June 05, 2025	246,500	246,300	246,300	246,700	245,100	351
June 04, 2025	246,900	246,000	246,000	247,800	246,000	258
June 03, 2025	246,700	246,900	246,900	247,600	246,000	317
June 02, 2025	246,900	247,300	247,300	247,800	246,000	407
May 30, 2025	247,200	246,300	246,300	247,500	245,100	449
May 29, 2025	246,400	246,300	246,300	248,000	245,400	397
May 28, 2025	245,900	246,900	246,900	247,900	245,400	449
May 27, 2025	244,900	246,200	246,200	246,200	244,800	400
May 26, 2025	244,400	243,500	243,500	244,500	243,200	171
May 23, 2025	242,400	243,700	243,700	244,200	242,400	250

One REIT, Inc. (3290.T) JPX