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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	91,100	90,700	90,700	91,400	90,600	1,220
February 19, 2026	91,400	91,100	91,100	91,700	90,600	1,447
February 18, 2026	90,700	91,100	91,100	91,500	90,500	1,067
February 17, 2026	91,100	90,600	90,600	91,200	90,400	1,539
February 16, 2026	91,000	91,200	91,200	91,200	90,400	1,547
February 13, 2026	91,600	91,000	91,000	91,600	90,500	1,727
February 12, 2026	91,100	91,300	91,300	91,900	91,000	1,428
February 10, 2026	91,700	91,200	91,200	91,900	91,000	1,357
February 09, 2026	91,700	91,600	91,600	92,700	91,600	1,712
February 06, 2026	92,300	91,500	91,500	92,500	91,500	1,530
February 05, 2026	91,800	91,900	91,900	92,800	91,700	1,461
February 04, 2026	91,300	91,700	91,700	92,400	90,800	1,618
February 03, 2026	90,000	90,900	90,900	91,600	90,000	2,152
February 02, 2026	90,700	90,000	90,000	91,100	90,000	1,741
January 30, 2026	91,600	90,900	90,900	91,600	90,700	2,090
January 29, 2026	90,400	91,600	91,600	91,600	89,200	2,504
January 28, 2026	90,100	90,400	90,400	90,500	89,700	2,095
January 27, 2026	90,000	90,100	90,100	90,300	89,400	1,246
January 26, 2026	91,200	90,200	90,200	91,400	90,200	1,222
January 23, 2026	91,000	91,200	91,200	91,300	90,700	1,365
January 22, 2026	91,500	91,000	91,000	91,700	91,000	1,440
January 21, 2026	91,500	90,900	90,900	91,800	90,500	1,450
January 20, 2026	92,100	91,900	91,900	92,600	91,800	1,281
January 19, 2026	93,400	92,100	92,100	93,400	92,100	1,202
January 16, 2026	92,800	92,900	92,900	93,300	92,500	1,401
January 15, 2026	91,900	92,800	92,800	92,800	91,600	1,303
January 14, 2026	92,100	91,900	91,900	92,300	91,600	1,118
January 13, 2026	92,500	91,800	91,800	92,800	91,700	1,241
January 09, 2026	92,300	92,100	92,100	92,800	92,000	1,388
January 08, 2026	91,400	91,800	91,800	92,300	91,200	1,503
January 07, 2026	91,000	91,900	91,900	91,900	90,800	1,085
January 06, 2026	91,000	91,400	91,400	91,400	90,600	810
January 05, 2026	90,700	90,700	90,700	91,000	90,100	1,580
December 30, 2025	91,000	90,900	90,900	91,800	90,500	882
December 29, 2025	91,200	91,100	91,100	91,200	90,700	947
December 26, 2025	91,200	91,200	91,200	91,500	90,500	1,199
December 25, 2025	90,400	91,300	91,300	91,300	90,400	833
December 24, 2025	90,400	90,800	90,800	90,800	90,100	444
December 23, 2025	90,600	90,400	90,400	90,600	89,600	749
December 22, 2025	90,300	89,800	89,800	90,800	89,800	1,251
December 19, 2025	90,200	90,400	90,400	91,100	90,200	1,234
December 18, 2025	90,200	90,700	90,700	90,800	89,700	772
December 17, 2025	90,300	90,200	90,200	90,400	89,400	1,090
December 16, 2025	89,000	90,400	90,400	90,400	89,000	1,197
December 15, 2025	88,900	89,000	89,000	89,500	88,900	939
December 12, 2025	89,000	89,200	89,200	89,300	88,300	2,338
December 11, 2025	88,400	88,100	88,100	89,500	87,800	1,303
December 10, 2025	87,900	88,400	88,400	89,000	87,800	1,217
December 09, 2025	88,000	88,100	88,100	88,400	87,100	1,538
December 08, 2025	89,100	88,500	88,500	89,100	87,800	1,652
December 05, 2025	89,000	88,600	88,600	89,300	88,400	1,054
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

One REIT, Inc. (3290.T) JPX