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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	87,400	87,600	87,600	87,800	86,900	2,357
September 04, 2025	87,800	87,600	87,600	87,800	86,900	3,533
September 03, 2025	89,500	87,900	87,900	89,700	87,700	2,345
September 02, 2025	89,700	89,700	89,700	90,200	89,700	1,861
September 01, 2025	89,600	89,600	89,600	90,200	89,200	2,762
August 29, 2025	89,900	90,000	90,000	91,000	89,700	5,404
August 28, 2025	90,000	89,800	89,800	91,000	89,600	7,704
August 27, 2025	90,600	92,366.67	89,680	92,366.67	90,366.67	46,566
August 26, 2025	91,200	90,600	87,964.72	91,333.33	90,600	14,400
August 25, 2025	91,333.33	91,166.67	88,514.9	91,433.33	90,900	14,769
August 22, 2025	91,466.67	91,066.67	88,417.81	91,566.67	91,066.67	9,621
August 21, 2025	92,300	91,300	88,644.36	92,300	91,300	13,032
August 20, 2025	92,200	92,133.33	89,453.45	92,533.33	91,766.67	13,257
August 19, 2025	91,500	92,200	89,518.18	92,200	91,200	11,376
August 18, 2025	91,166.67	91,300	88,644.36	91,500	91,133.33	6,903
August 15, 2025	91,433.33	91,166.67	88,514.9	91,533.33	90,933.33	13,230
August 14, 2025	91,166.67	91,433.33	88,773.81	91,800	90,900	10,611
August 13, 2025	91,000	91,166.67	88,514.9	91,400	90,866.67	6,417
August 12, 2025	90,900	91,000	88,353.09	91,333.33	90,666.67	9,693
August 08, 2025	91,133.33	90,900	88,255.99	91,266.67	90,600	13,140
August 07, 2025	91,300	91,000	88,353.09	91,633.33	90,800	9,540
August 06, 2025	90,233.33	90,766.67	88,126.54	91,033.33	90,100	8,496
August 05, 2025	90,000	89,833.33	87,220.35	90,266.67	89,766.67	5,877
August 04, 2025	90,000	89,900	87,285.08	90,000	89,233.33	11,709
August 01, 2025	89,333.33	89,600	86,993.81	89,833.33	88,933.33	8,757
July 31, 2025	88,266.67	89,433.33	86,831.99	89,466.67	88,266.67	9,135
July 30, 2025	88,300	88,266.67	85,699.26	89,066.67	87,833.33	35,307
July 29, 2025	86,933.33	87,733.33	85,181.44	87,733.33	86,666.67	6,147
July 28, 2025	86,833.33	86,933.33	86,933.33	87,600	86,600	2,256
July 25, 2025	86,400	86,600	86,600	86,900	86,233.33	1,797
July 24, 2025	86,533.33	86,466.67	86,466.67	86,866.67	86,133.33	2,817
July 23, 2025	86,466.67	86,533.33	86,533.33	87,300	86,466.67	1,956
July 22, 2025	87,100	87,100	87,100	87,166.67	86,433.33	1,626
July 18, 2025	87,133.33	87,100	87,100	87,200	86,533.33	1,806
July 17, 2025	87,000	86,966.67	86,966.67	87,166.67	86,566.67	1,482
July 16, 2025	86,533.33	87,000	87,000	87,000	86,333.33	1,560
July 15, 2025	86,166.67	86,366.67	86,366.67	86,566.67	85,766.67	1,896
July 14, 2025	86,166.67	86,233.33	86,233.33	86,466.67	85,866.67	1,419
July 11, 2025	85,566.67	86,000	86,000	86,166.67	85,566.67	1,458
July 10, 2025	85,600	85,566.67	85,566.67	85,666.67	85,300	1,257
July 09, 2025	85,733.33	85,100	85,100	86,233.33	85,100	2,457
July 08, 2025	86,700	85,500	85,500	86,966.67	85,500	2,865
July 07, 2025	85,766.67	86,633.33	86,633.33	86,633.33	85,666.67	1,641
July 04, 2025	85,866.67	85,700	85,700	86,100	85,500	1,272
July 03, 2025	85,800	85,600	85,600	86,333.33	85,600	1,398
July 02, 2025	85,733.33	86,200	86,200	86,600	85,566.67	1,725
July 01, 2025	85,500	85,400	85,400	86,033.33	85,000	2,493
June 30, 2025	86,000	85,800	85,800	86,833.33	85,733.33	2,388
June 27, 2025	85,233.33	85,966.67	85,966.67	86,333.33	85,233.33	1,701
June 26, 2025	85,200	85,500	85,500	85,766.67	84,733.33	3,282
June 25, 2025	84,400	85,100	85,100	85,133.33	84,400	1,290
June 24, 2025	84,800	84,400	84,400	85,100	84,233.33	1,656
June 23, 2025	84,500	84,433.33	84,433.33	84,933.33	84,233.33	1,926
June 20, 2025	84,200	84,566.67	84,566.67	84,566.67	83,900	4,851
June 19, 2025	84,000	84,200	84,200	84,500	83,866.67	1,335
June 18, 2025	84,433.33	84,066.67	84,066.67	84,600	83,900	1,365
June 17, 2025	83,666.67	84,266.67	84,266.67	84,633.33	83,100	2,202
June 16, 2025	82,966.67	83,766.67	83,766.67	84,000	82,866.67	2,610
June 13, 2025	82,266.67	82,866.67	82,866.67	83,300	81,833.33	4,479
June 12, 2025	82,066.67	82,066.67	82,066.67	82,500	81,666.67	2,814

One REIT, Inc. (3290.T) JPX