One REIT. Inc. 3290
TSE · Japan · Finance
¥75,300.00+100.00 (+0.13%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥75,300.00 | +0.13% | ¥75,200.00 | ¥75,300.00 | ¥74,800.00 | 1.19K |
| 2026-10-01 | ¥75,200.00 | -0.53% | ¥75,600.00 | ¥75,700.00 | ¥75,200.00 | 1.27K |
| 2026-09-30 | ¥75,600.00 | +0.93% | ¥75,000.00 | ¥75,900.00 | ¥75,000.00 | 2.75K |
| 2026-09-29 | ¥74,900.00 | +0.27% | ¥75,000.00 | ¥75,200.00 | ¥74,500.00 | 2.94K |
| 2026-09-28 | ¥74,700.00 | +0.13% | ¥74,800.00 | ¥75,200.00 | ¥74,600.00 | 2.70K |
| 2026-09-25 | ¥74,600.00 | -1.32% | ¥75,800.00 | ¥75,800.00 | ¥74,100.00 | 2.97K |
| 2026-09-24 | ¥75,600.00 | -0.26% | ¥75,800.00 | ¥76,100.00 | ¥75,300.00 | 3.39K |
| 2026-09-18 | ¥75,800.00 | +0.26% | ¥75,900.00 | ¥76,100.00 | ¥75,300.00 | 4.56K |
| 2026-09-17 | ¥75,600.00 | +0.27% | ¥75,600.00 | ¥75,800.00 | ¥75,100.00 | 2.21K |
| 2026-09-16 | ¥75,400.00 | +0.67% | ¥75,000.00 | ¥75,500.00 | ¥74,900.00 | 2.39K |
| 2026-09-15 | ¥74,900.00 | -0.13% | ¥75,300.00 | ¥75,300.00 | ¥74,600.00 | 3.15K |
| 2026-09-14 | ¥75,000.00 | +1.90% | ¥73,400.00 | ¥75,000.00 | ¥73,300.00 | 4.12K |
| 2026-09-11 | ¥73,600.00 | -0.94% | ¥74,700.00 | ¥74,700.00 | ¥73,400.00 | 6.15K |
| 2026-09-10 | ¥74,300.00 | +0.41% | ¥74,000.00 | ¥74,700.00 | ¥73,800.00 | 2.59K |
| 2026-09-09 | ¥74,000.00 | 0.00% | ¥74,100.00 | ¥74,600.00 | ¥74,000.00 | 4.54K |
| 2026-09-08 | ¥74,000.00 | -0.13% | ¥74,100.00 | ¥74,600.00 | ¥73,600.00 | 3.42K |
| 2026-09-07 | ¥74,100.00 | -0.54% | ¥74,500.00 | ¥74,600.00 | ¥74,100.00 | 2.24K |
| 2026-09-04 | ¥74,500.00 | +0.27% | ¥74,400.00 | ¥74,900.00 | ¥74,300.00 | 2.72K |
| 2026-09-03 | ¥74,300.00 | -0.13% | ¥74,900.00 | ¥75,100.00 | ¥74,300.00 | 2.34K |
| 2026-09-02 | ¥74,400.00 | -0.40% | ¥74,500.00 | ¥75,000.00 | ¥73,800.00 | 3.87K |
| 2026-09-01 | ¥74,700.00 | -0.53% | ¥75,000.00 | ¥75,100.00 | ¥74,500.00 | 2.71K |
| 2026-08-31 | ¥75,100.00 | +0.40% | ¥74,800.00 | ¥75,100.00 | ¥74,200.00 | 8.19K |
| 2026-08-28 | ¥74,800.00 | -4.47% | ¥75,200.00 | ¥75,800.00 | ¥74,700.00 | 8.54K |
| 2026-08-27 | ¥78,300.00 | +0.13% | ¥78,600.00 | ¥78,700.00 | ¥78,000.00 | 8.82K |
| 2026-08-26 | ¥78,200.00 | +0.51% | ¥78,100.00 | ¥78,700.00 | ¥77,400.00 | 2.71K |
| 2026-08-25 | ¥77,800.00 | +0.13% | ¥77,700.00 | ¥78,500.00 | ¥77,400.00 | 2.60K |
| 2026-08-24 | ¥77,700.00 | +0.91% | ¥77,300.00 | ¥77,700.00 | ¥77,000.00 | 2.03K |
| 2026-08-21 | ¥77,000.00 | -0.52% | ¥77,000.00 | ¥77,300.00 | ¥76,700.00 | 2.25K |
| 2026-08-20 | ¥77,400.00 | +0.78% | ¥77,000.00 | ¥77,500.00 | ¥76,800.00 | 2.20K |
| 2026-08-19 | ¥76,800.00 | -0.90% | ¥77,600.00 | ¥77,600.00 | ¥76,700.00 | 2.59K |
| 2026-08-18 | ¥77,500.00 | -0.39% | ¥77,800.00 | ¥77,800.00 | ¥77,000.00 | 2.47K |
| 2026-08-17 | ¥77,800.00 | -0.38% | ¥78,700.00 | ¥78,800.00 | ¥77,600.00 | 2.38K |
| 2026-08-14 | ¥78,100.00 | +0.77% | ¥77,600.00 | ¥78,400.00 | ¥77,500.00 | 3.07K |
| 2026-08-13 | ¥77,500.00 | -0.51% | ¥77,900.00 | ¥78,300.00 | ¥77,500.00 | 2.03K |
| 2026-08-12 | ¥77,900.00 | +0.52% | ¥77,900.00 | ¥77,900.00 | ¥77,100.00 | 1.63K |
| 2026-08-10 | ¥77,500.00 | +0.39% | ¥77,600.00 | ¥77,900.00 | ¥77,000.00 | 1.69K |
| 2026-08-07 | ¥77,200.00 | 0.00% | ¥77,500.00 | ¥77,900.00 | ¥77,000.00 | 2.43K |
| 2026-08-06 | ¥77,200.00 | -0.13% | ¥77,000.00 | ¥77,700.00 | ¥76,800.00 | 2.67K |
| 2026-08-05 | ¥77,300.00 | -0.26% | ¥78,400.00 | ¥78,400.00 | ¥76,700.00 | 3.07K |
| 2026-08-04 | ¥77,500.00 | -0.90% | ¥78,200.00 | ¥78,500.00 | ¥77,500.00 | 2.94K |
| 2026-08-03 | ¥78,200.00 | -1.26% | ¥79,700.00 | ¥79,700.00 | ¥78,200.00 | 4.01K |
| 2026-07-31 | ¥79,200.00 | -1.98% | ¥80,400.00 | ¥80,500.00 | ¥79,200.00 | 4.01K |
| 2026-07-30 | ¥80,800.00 | +0.12% | ¥79,700.00 | ¥80,800.00 | ¥78,900.00 | 14.99K |
| 2026-07-29 | ¥80,700.00 | +1.64% | ¥79,400.00 | ¥80,700.00 | ¥79,400.00 | 4.36K |
| 2026-07-28 | ¥79,400.00 | +0.63% | ¥79,100.00 | ¥79,900.00 | ¥78,900.00 | 2.32K |
| 2026-07-27 | ¥78,900.00 | +0.90% | ¥78,500.00 | ¥79,100.00 | ¥78,500.00 | 1.79K |
| 2026-07-24 | ¥78,200.00 | +0.26% | ¥78,400.00 | ¥78,400.00 | ¥77,800.00 | 1.91K |
| 2026-07-23 | ¥78,000.00 | +1.96% | ¥77,500.00 | ¥78,500.00 | ¥77,400.00 | 3.44K |
| 2026-07-22 | ¥76,500.00 | -1.16% | ¥77,500.00 | ¥77,500.00 | ¥76,400.00 | 2.20K |
| 2026-07-21 | ¥77,400.00 | +1.57% | ¥76,600.00 | ¥77,400.00 | ¥76,200.00 | 3.46K |
| 2026-07-17 | ¥76,200.00 | +0.66% | ¥75,700.00 | ¥76,600.00 | ¥75,700.00 | 3.29K |
| 2026-07-16 | ¥75,700.00 | -0.79% | ¥76,600.00 | ¥76,700.00 | ¥75,600.00 | 2.57K |
| 2026-07-15 | ¥76,300.00 | -0.13% | ¥76,500.00 | ¥76,700.00 | ¥76,100.00 | 3.21K |
| 2026-07-14 | ¥76,400.00 | +1.06% | ¥76,000.00 | ¥76,500.00 | ¥75,700.00 | 3.16K |
| 2026-07-13 | ¥75,600.00 | 0.00% | ¥75,700.00 | ¥76,300.00 | ¥75,500.00 | 2.63K |
| 2026-07-10 | ¥75,600.00 | -0.40% | ¥76,000.00 | ¥76,000.00 | ¥75,600.00 | 1.45K |
| 2026-07-09 | ¥75,900.00 | +0.53% | ¥75,800.00 | ¥76,100.00 | ¥75,300.00 | 3.22K |
| 2026-07-08 | ¥75,500.00 | -0.13% | ¥76,000.00 | ¥76,000.00 | ¥75,500.00 | 2.42K |
| 2026-07-07 | ¥75,600.00 | 0.00% | ¥76,000.00 | ¥76,400.00 | ¥75,500.00 | 2.76K |
| 2026-07-06 | ¥75,600.00 | +0.80% | ¥75,400.00 | ¥76,300.00 | ¥75,300.00 | 4.23K |
| 2026-07-03 | ¥75,000.00 | +0.67% | ¥74,600.00 | ¥75,700.00 | ¥74,600.00 | 4.04K |
| 2026-07-02 | ¥74,500.00 | +0.68% | ¥74,200.00 | ¥74,900.00 | ¥74,200.00 | 2.07K |
| 2026-07-01 | ¥74,000.00 | -1.20% | ¥74,700.00 | ¥74,800.00 | ¥74,000.00 | 2.08K |
| 2026-06-30 | ¥74,900.00 | 0.00% | ¥74,800.00 | ¥75,400.00 | ¥74,500.00 | 2.70K |
| 2026-06-29 | ¥74,900.00 | -0.27% | ¥75,300.00 | ¥75,600.00 | ¥74,900.00 | 4.14K |
| 2026-06-26 | ¥75,100.00 | +0.27% | ¥75,000.00 | ¥75,200.00 | ¥74,500.00 | 3.16K |
| 2026-06-25 | ¥74,900.00 | +0.81% | ¥74,300.00 | ¥75,000.00 | ¥73,900.00 | 3.37K |
| 2026-06-24 | ¥74,300.00 | +0.81% | ¥73,700.00 | ¥74,400.00 | ¥73,600.00 | 3.17K |
| 2026-06-23 | ¥73,700.00 | +1.24% | ¥73,100.00 | ¥73,800.00 | ¥73,000.00 | 3.08K |
| 2026-06-22 | ¥72,800.00 | -1.36% | ¥73,800.00 | ¥73,900.00 | ¥72,800.00 | 3.35K |
| 2026-06-19 | ¥73,800.00 | 0.00% | ¥73,500.00 | ¥74,100.00 | ¥73,500.00 | 9.71K |
| 2026-06-18 | ¥73,800.00 | -0.40% | ¥74,200.00 | ¥74,400.00 | ¥73,100.00 | 2.87K |
| 2026-06-17 | ¥74,100.00 | +0.27% | ¥74,000.00 | ¥74,400.00 | ¥73,500.00 | 3.17K |
| 2026-06-16 | ¥73,900.00 | -1.47% | ¥74,600.00 | ¥74,600.00 | ¥73,500.00 | 2.90K |
| 2026-06-15 | ¥75,000.00 | +0.13% | ¥74,900.00 | ¥75,600.00 | ¥74,200.00 | 3.53K |
| 2026-06-12 | ¥74,900.00 | +1.22% | ¥74,800.00 | ¥75,000.00 | ¥74,200.00 | 4.08K |
| 2026-06-11 | ¥74,000.00 | -0.27% | ¥74,300.00 | ¥74,700.00 | ¥73,900.00 | 2.32K |
| 2026-06-10 | ¥74,200.00 | +1.50% | ¥73,400.00 | ¥74,200.00 | ¥72,900.00 | 3.53K |
| 2026-06-09 | ¥73,100.00 | -0.95% | ¥74,000.00 | ¥74,000.00 | ¥72,800.00 | 2.84K |
| 2026-06-08 | ¥73,800.00 | -0.14% | ¥73,400.00 | ¥73,900.00 | ¥73,200.00 | 2.19K |
| 2026-06-05 | ¥73,900.00 | +1.51% | ¥73,300.00 | ¥74,100.00 | ¥73,200.00 | 3.79K |
| 2026-06-04 | ¥72,800.00 | -1.49% | ¥73,500.00 | ¥73,500.00 | ¥72,500.00 | 5.48K |
| 2026-06-03 | ¥73,900.00 | 0.00% | ¥73,600.00 | ¥74,500.00 | ¥73,500.00 | 4.02K |
| 2026-06-02 | ¥73,900.00 | -1.20% | ¥74,600.00 | ¥74,600.00 | ¥73,400.00 | 5.49K |
| 2026-06-01 | ¥74,800.00 | -1.71% | ¥76,200.00 | ¥76,400.00 | ¥74,800.00 | 4.19K |
| 2026-05-29 | ¥76,100.00 | +0.79% | ¥75,700.00 | ¥76,800.00 | ¥75,300.00 | 4.91K |
| 2026-05-28 | ¥75,500.00 | -0.40% | ¥75,400.00 | ¥75,500.00 | ¥74,800.00 | 5.41K |
| 2026-05-27 | ¥75,800.00 | +0.53% | ¥75,700.00 | ¥75,900.00 | ¥75,100.00 | 3.89K |
| 2026-05-26 | ¥75,400.00 | -0.26% | ¥75,400.00 | ¥75,700.00 | ¥75,200.00 | 2.83K |
| 2026-05-25 | ¥75,600.00 | -0.66% | ¥76,000.00 | ¥76,100.00 | ¥75,300.00 | 1.96K |