One REIT, Inc. (TYO:3290)
Japan
· Delayed Price · Currency is JPY 78,300
-800 (-1.01%)
Apr 28, 2026, 3:30 PM JST
One REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78,800.00 | 78,800.00 | 78,000.00 | 78,300.00 | 78,300.00 | -1.01% | 4,086 |
| Apr 27, 2026 | 79,200.00 | 79,400.00 | 78,800.00 | 79,100.00 | 79,100.00 | -0.13% | 2,562 |
| Apr 24, 2026 | 79,500.00 | 79,500.00 | 79,000.00 | 79,200.00 | 79,200.00 | -0.63% | 2,216 |
| Apr 23, 2026 | 79,400.00 | 79,800.00 | 79,100.00 | 79,700.00 | 79,700.00 | 0.38% | 4,682 |
| Apr 22, 2026 | 80,000.00 | 80,100.00 | 79,400.00 | 79,400.00 | 79,400.00 | -0.75% | 3,310 |
| Apr 21, 2026 | 80,400.00 | 80,500.00 | 80,000.00 | 80,000.00 | 80,000.00 | - | 2,166 |
| Apr 20, 2026 | 80,600.00 | 80,600.00 | 79,900.00 | 80,000.00 | 80,000.00 | -0.25% | 2,061 |
| Apr 17, 2026 | 80,700.00 | 80,700.00 | 79,900.00 | 80,200.00 | 80,200.00 | -0.50% | 2,150 |
| Apr 16, 2026 | 80,700.00 | 80,700.00 | 79,900.00 | 80,600.00 | 80,600.00 | 0.37% | 5,666 |
| Apr 15, 2026 | 81,000.00 | 81,700.00 | 80,300.00 | 80,300.00 | 80,300.00 | -0.74% | 3,025 |
| Apr 14, 2026 | 81,400.00 | 81,600.00 | 80,900.00 | 80,900.00 | 80,900.00 | 0.25% | 5,673 |
| Apr 13, 2026 | 80,800.00 | 81,200.00 | 80,300.00 | 80,700.00 | 80,700.00 | -0.62% | 3,532 |
| Apr 10, 2026 | 81,800.00 | 81,800.00 | 80,700.00 | 81,200.00 | 81,200.00 | - | 4,560 |
| Apr 9, 2026 | 82,200.00 | 82,200.00 | 80,800.00 | 81,200.00 | 81,200.00 | -1.10% | 7,043 |
| Apr 8, 2026 | 81,300.00 | 82,100.00 | 81,000.00 | 82,100.00 | 82,100.00 | 1.73% | 7,562 |
| Apr 7, 2026 | 80,900.00 | 81,200.00 | 80,600.00 | 80,700.00 | 80,700.00 | -0.12% | 3,504 |
| Apr 6, 2026 | 80,000.00 | 81,000.00 | 80,000.00 | 80,800.00 | 80,800.00 | 0.62% | 3,111 |
| Apr 3, 2026 | 79,600.00 | 80,300.00 | 79,300.00 | 80,300.00 | 80,300.00 | 1.13% | 3,242 |
| Apr 2, 2026 | 80,000.00 | 80,900.00 | 79,200.00 | 79,400.00 | 79,400.00 | -0.50% | 4,009 |
| Apr 1, 2026 | 79,600.00 | 80,300.00 | 79,500.00 | 79,800.00 | 79,800.00 | 1.27% | 3,759 |
| Mar 31, 2026 | 79,500.00 | 79,600.00 | 78,500.00 | 78,800.00 | 78,800.00 | -1.25% | 9,505 |
| Mar 30, 2026 | 80,800.00 | 81,200.00 | 79,500.00 | 79,800.00 | 79,800.00 | -2.09% | 7,272 |
| Mar 27, 2026 | 81,000.00 | 82,000.00 | 81,000.00 | 81,500.00 | 81,500.00 | -0.61% | 4,433 |
| Mar 26, 2026 | 82,000.00 | 82,100.00 | 81,200.00 | 82,000.00 | 82,000.00 | -0.24% | 5,975 |
| Mar 25, 2026 | 81,400.00 | 82,500.00 | 81,200.00 | 82,200.00 | 82,200.00 | 1.11% | 4,274 |
| Mar 24, 2026 | 81,800.00 | 82,500.00 | 81,300.00 | 81,300.00 | 81,300.00 | -0.12% | 6,509 |
| Mar 23, 2026 | 81,500.00 | 81,600.00 | 80,500.00 | 81,400.00 | 81,400.00 | -1.09% | 11,866 |
| Mar 19, 2026 | 83,000.00 | 83,400.00 | 82,300.00 | 82,300.00 | 82,300.00 | -2.02% | 29,856 |
| Mar 18, 2026 | 81,700.00 | 84,000.00 | 81,400.00 | 84,000.00 | 84,000.00 | 2.94% | 38,423 |
| Mar 17, 2026 | 81,300.00 | 81,700.00 | 81,300.00 | 81,600.00 | 81,600.00 | 0.74% | 9,916 |
| Mar 16, 2026 | 80,500.00 | 81,700.00 | 80,500.00 | 81,000.00 | 81,000.00 | 0.50% | 8,438 |
| Mar 13, 2026 | 80,800.00 | 81,000.00 | 80,600.00 | 80,600.00 | 80,600.00 | -2.42% | 51,756 |
| Mar 12, 2026 | 83,000.00 | 83,900.00 | 82,600.00 | 82,600.00 | 82,600.00 | -1.67% | 16,260 |
| Mar 11, 2026 | 83,000.00 | 84,400.00 | 82,200.00 | 84,000.00 | 84,000.00 | 0.72% | 5,371 |
| Mar 10, 2026 | 83,400.00 | 83,700.00 | 82,600.00 | 83,400.00 | 83,400.00 | 0.60% | 3,172 |
| Mar 9, 2026 | 83,700.00 | 83,700.00 | 82,200.00 | 82,900.00 | 82,900.00 | -1.89% | 4,317 |
| Mar 6, 2026 | 86,700.00 | 86,700.00 | 84,500.00 | 84,500.00 | 84,500.00 | -5.80% | 6,385 |
| Mar 5, 2026 | 89,000.00 | 90,300.00 | 89,000.00 | 89,700.00 | 89,700.00 | 2.40% | 1,536 |
| Mar 4, 2026 | 89,500.00 | 89,500.00 | 87,500.00 | 87,600.00 | 87,600.00 | -2.23% | 3,032 |
| Mar 3, 2026 | 90,100.00 | 90,400.00 | 89,500.00 | 89,600.00 | 89,600.00 | -1.10% | 1,416 |
| Mar 2, 2026 | 89,900.00 | 90,600.00 | 89,300.00 | 90,600.00 | 90,600.00 | 0.67% | 1,508 |
| Feb 27, 2026 | 91,200.00 | 91,200.00 | 90,000.00 | 90,000.00 | 90,000.00 | -0.77% | 1,756 |
| Feb 26, 2026 | 90,800.00 | 91,300.00 | 90,500.00 | 90,700.00 | 90,700.00 | -2.05% | 2,932 |
| Feb 25, 2026 | 92,000.00 | 93,000.00 | 91,400.00 | 92,600.00 | 90,345.00 | 1.09% | 7,516 |
| Feb 24, 2026 | 91,500.00 | 92,100.00 | 90,500.00 | 91,600.00 | 89,369.35 | 0.99% | 1,793 |
| Feb 20, 2026 | 91,100.00 | 91,400.00 | 90,600.00 | 90,700.00 | 88,491.27 | -0.44% | 1,220 |
| Feb 19, 2026 | 91,400.00 | 91,700.00 | 90,600.00 | 91,100.00 | 88,881.53 | - | 1,447 |
| Feb 18, 2026 | 90,700.00 | 91,500.00 | 90,500.00 | 91,100.00 | 88,881.53 | 0.55% | 1,067 |
| Feb 17, 2026 | 91,100.00 | 91,200.00 | 90,400.00 | 90,600.00 | 88,393.70 | -0.66% | 1,539 |
| Feb 16, 2026 | 91,000.00 | 91,200.00 | 90,400.00 | 91,200.00 | 88,979.09 | 0.22% | 1,547 |
| Feb 13, 2026 | 91,600.00 | 91,600.00 | 90,500.00 | 91,000.00 | 88,783.96 | -0.33% | 1,727 |
| Feb 12, 2026 | 91,100.00 | 91,900.00 | 91,000.00 | 91,300.00 | 89,076.66 | 0.11% | 1,428 |
| Feb 10, 2026 | 91,700.00 | 91,900.00 | 91,000.00 | 91,200.00 | 88,979.09 | -0.44% | 1,357 |
| Feb 9, 2026 | 91,700.00 | 92,700.00 | 91,600.00 | 91,600.00 | 89,369.35 | 0.11% | 1,712 |
| Feb 6, 2026 | 92,300.00 | 92,500.00 | 91,500.00 | 91,500.00 | 89,271.79 | -0.44% | 1,530 |
| Feb 5, 2026 | 91,800.00 | 92,800.00 | 91,700.00 | 91,900.00 | 89,662.05 | 0.22% | 1,461 |
| Feb 4, 2026 | 91,300.00 | 92,400.00 | 90,800.00 | 91,700.00 | 89,466.92 | 0.88% | 1,618 |
| Feb 3, 2026 | 90,000.00 | 91,600.00 | 90,000.00 | 90,900.00 | 88,686.40 | 1.00% | 2,152 |
| Feb 2, 2026 | 90,700.00 | 91,100.00 | 90,000.00 | 90,000.00 | 87,808.32 | -0.99% | 1,741 |
| Jan 30, 2026 | 91,600.00 | 91,600.00 | 90,700.00 | 90,900.00 | 88,686.40 | -0.76% | 2,090 |
| Jan 29, 2026 | 90,400.00 | 91,600.00 | 89,200.00 | 91,600.00 | 89,369.35 | 1.33% | 2,504 |
| Jan 28, 2026 | 90,100.00 | 90,500.00 | 89,700.00 | 90,400.00 | 88,198.57 | 0.33% | 2,095 |
| Jan 27, 2026 | 90,000.00 | 90,300.00 | 89,400.00 | 90,100.00 | 87,905.88 | -0.11% | 1,246 |
| Jan 26, 2026 | 91,200.00 | 91,400.00 | 90,200.00 | 90,200.00 | 88,003.44 | -1.10% | 1,222 |
| Jan 23, 2026 | 91,000.00 | 91,300.00 | 90,700.00 | 91,200.00 | 88,979.09 | 0.22% | 1,365 |
| Jan 22, 2026 | 91,500.00 | 91,700.00 | 91,000.00 | 91,000.00 | 88,783.96 | 0.11% | 1,440 |
| Jan 21, 2026 | 91,500.00 | 91,800.00 | 90,500.00 | 90,900.00 | 88,686.40 | -1.09% | 1,450 |
| Jan 20, 2026 | 92,100.00 | 92,600.00 | 91,800.00 | 91,900.00 | 89,662.05 | -0.22% | 1,281 |
| Jan 19, 2026 | 93,400.00 | 93,400.00 | 92,100.00 | 92,100.00 | 89,857.18 | -0.86% | 1,202 |
| Jan 16, 2026 | 92,800.00 | 93,300.00 | 92,500.00 | 92,900.00 | 90,637.69 | 0.11% | 1,401 |
| Jan 15, 2026 | 91,900.00 | 92,800.00 | 91,600.00 | 92,800.00 | 90,540.13 | 0.98% | 1,303 |
| Jan 14, 2026 | 92,100.00 | 92,300.00 | 91,600.00 | 91,900.00 | 89,662.05 | 0.11% | 1,118 |
| Jan 13, 2026 | 92,500.00 | 92,800.00 | 91,700.00 | 91,800.00 | 89,564.48 | -0.33% | 1,241 |
| Jan 9, 2026 | 92,300.00 | 92,800.00 | 92,000.00 | 92,100.00 | 89,857.18 | 0.33% | 1,388 |
| Jan 8, 2026 | 91,400.00 | 92,300.00 | 91,200.00 | 91,800.00 | 89,564.48 | -0.11% | 1,503 |
| Jan 7, 2026 | 91,000.00 | 91,900.00 | 90,800.00 | 91,900.00 | 89,662.05 | 0.55% | 1,085 |
| Jan 6, 2026 | 91,000.00 | 91,400.00 | 90,600.00 | 91,400.00 | 89,174.22 | 0.77% | 810 |
| Jan 5, 2026 | 90,700.00 | 91,000.00 | 90,100.00 | 90,700.00 | 88,491.27 | -0.22% | 1,580 |
| Dec 30, 2025 | 91,000.00 | 91,800.00 | 90,500.00 | 90,900.00 | 88,686.40 | -0.22% | 882 |
| Dec 29, 2025 | 91,200.00 | 91,200.00 | 90,700.00 | 91,100.00 | 88,881.53 | -0.11% | 947 |
| Dec 26, 2025 | 91,200.00 | 91,500.00 | 90,500.00 | 91,200.00 | 88,979.09 | -0.11% | 1,199 |
| Dec 25, 2025 | 90,400.00 | 91,300.00 | 90,400.00 | 91,300.00 | 89,076.66 | 0.88% | 833 |
| Dec 24, 2025 | 90,400.00 | 90,800.00 | 90,100.00 | 90,500.00 | 88,296.14 | 0.11% | 871 |
| Dec 23, 2025 | 90,600.00 | 90,600.00 | 89,600.00 | 90,400.00 | 88,198.57 | 0.67% | 749 |
| Dec 22, 2025 | 90,300.00 | 90,800.00 | 89,800.00 | 89,800.00 | 87,613.19 | -0.66% | 1,251 |
| Dec 19, 2025 | 90,200.00 | 91,100.00 | 90,200.00 | 90,400.00 | 88,198.57 | -0.33% | 1,234 |
| Dec 18, 2025 | 90,200.00 | 90,800.00 | 89,700.00 | 90,700.00 | 88,491.27 | 0.55% | 772 |
| Dec 17, 2025 | 90,300.00 | 90,400.00 | 89,400.00 | 90,200.00 | 88,003.44 | -0.22% | 1,090 |
| Dec 16, 2025 | 89,000.00 | 90,400.00 | 89,000.00 | 90,400.00 | 88,198.57 | 1.57% | 1,197 |
| Dec 15, 2025 | 88,900.00 | 89,500.00 | 88,900.00 | 89,000.00 | 86,832.67 | -0.22% | 939 |
| Dec 12, 2025 | 89,000.00 | 89,300.00 | 88,300.00 | 89,200.00 | 87,027.80 | 1.25% | 2,338 |
| Dec 11, 2025 | 88,400.00 | 89,500.00 | 87,800.00 | 88,100.00 | 85,954.58 | -0.34% | 1,303 |
| Dec 10, 2025 | 87,900.00 | 89,000.00 | 87,800.00 | 88,400.00 | 86,247.28 | 0.34% | 1,217 |
| Dec 9, 2025 | 88,000.00 | 88,400.00 | 87,100.00 | 88,100.00 | 85,954.58 | -0.45% | 1,538 |
| Dec 8, 2025 | 89,100.00 | 89,100.00 | 87,800.00 | 88,500.00 | 86,344.84 | -0.11% | 1,652 |
| Dec 5, 2025 | 89,000.00 | 89,300.00 | 88,400.00 | 88,600.00 | 86,442.41 | -0.45% | 1,054 |
| Dec 4, 2025 | 89,600.00 | 90,100.00 | 88,700.00 | 89,000.00 | 86,832.67 | -1.00% | 1,253 |
| Dec 3, 2025 | 89,800.00 | 90,000.00 | 89,100.00 | 89,900.00 | 87,710.75 | -0.66% | 1,744 |
| Dec 2, 2025 | 90,900.00 | 90,900.00 | 89,800.00 | 90,500.00 | 88,296.14 | - | 1,319 |
| Dec 1, 2025 | 91,900.00 | 91,900.00 | 90,500.00 | 90,500.00 | 88,296.14 | -1.09% | 1,201 |