TipRanks
Go Ultimate55% OFF

One REIT. Inc. (3290) Historical Prices

JP:3290 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202673,900.0074,400.0072,800.0073,500.0073,500.00-0.54%5,3761.93
Oct 29, 202674,400.0074,500.0073,200.0073,900.0073,900.00-0.94%3,9551.42
Oct 28, 202675,500.0075,500.0074,200.0074,600.0074,600.00-1.32%3,4091.22
Oct 27, 202676,000.0076,200.0075,300.0075,600.0075,600.00-0.40%2,1340.71
Oct 26, 202675,500.0076,200.0075,200.0075,900.0075,900.00+0.93%2,0960.69
Oct 23, 202674,900.0076,000.0074,600.0075,200.0075,200.00+0.94%2,4500.81
Oct 22, 202674,900.0075,900.0074,300.0074,500.0074,500.00+0.68%2,5320.84
Oct 21, 202674,200.0074,700.0073,900.0074,000.0074,000.00-0.13%2,4140.80
Oct 20, 202675,200.0075,400.0073,900.0074,100.0074,100.00-1.46%2,8320.94
Oct 19, 202675,800.0076,100.0075,200.0075,200.0075,200.00-1.05%1,4290.47
Oct 16, 202676,100.0076,300.0075,400.0076,000.0076,000.00+0.26%2,3680.78
Oct 15, 202675,800.0076,100.0075,100.0075,800.0075,800.00-0.13%2,8950.96
Oct 14, 202676,200.0076,200.0075,400.0075,900.0075,900.00+0.13%2,2650.75
Oct 13, 202675,100.0075,800.0075,000.0075,800.0075,800.00+0.93%2,3680.78
Oct 12, 202675,100.0075,600.0074,300.0075,100.0075,100.00+0.00%00.00
Oct 09, 202674,300.0075,600.0074,300.0075,100.0075,100.00+0.94%2,3630.77
Oct 08, 202675,100.0075,100.0074,400.0074,400.0074,400.00-1.06%2,3290.75
Oct 07, 202675,400.0075,800.0074,800.0075,200.0075,200.00-0.13%2,0060.65
Oct 06, 202674,200.0075,300.0074,200.0075,300.0075,300.00+1.35%2,8130.91
Oct 05, 202675,200.0075,300.0074,100.0074,300.0074,300.00-1.33%2,9400.95
Oct 02, 202675,200.0075,400.0074,800.0075,300.0075,300.00+0.13%2,3530.76
Oct 01, 202675,600.0075,700.0075,200.0075,200.0075,200.00-0.53%1,2720.41
Sep 30, 202675,000.0075,900.0075,000.0075,600.0075,600.00+0.93%2,7490.87
Sep 29, 202675,000.0075,200.0074,500.0074,900.0074,900.00+0.27%2,9380.94
Sep 28, 202674,800.0075,200.0074,600.0074,700.0074,700.00+0.13%2,6990.86
Sep 25, 202675,800.0075,800.0074,100.0074,600.0074,600.00-1.32%2,9730.95
Sep 24, 202675,800.0076,100.0075,300.0075,600.0075,600.00-0.26%3,3911.08
Sep 23, 202675,900.0076,100.0075,300.0075,800.0075,800.00+0.00%00.00
Sep 22, 202675,900.0076,100.0075,300.0075,800.0075,800.00+0.00%00.00
Sep 21, 202675,900.0076,100.0075,300.0075,800.0075,800.00+0.00%00.00
Sep 18, 202675,900.0076,100.0075,300.0075,800.0075,800.00+0.26%4,5551.39
Sep 17, 202675,600.0075,800.0075,100.0075,600.0075,600.00+0.27%2,2060.67
Sep 16, 202675,000.0075,500.0074,900.0075,400.0075,400.00+0.67%2,3940.70
Sep 15, 202675,300.0075,300.0074,600.0074,900.0074,900.00-0.13%3,1460.93
Sep 14, 202673,400.0075,000.0073,300.0075,000.0075,000.00+1.90%4,1221.22
Sep 11, 202674,700.0074,700.0073,400.0073,600.0073,600.00-0.94%6,1451.84
Sep 10, 202674,000.0074,700.0073,800.0074,300.0074,300.00+0.41%2,5900.77
Sep 09, 202674,100.0074,600.0074,000.0074,000.0074,000.00+0.00%4,5381.36
Sep 08, 202674,100.0074,600.0073,600.0074,000.0074,000.00-0.13%3,4171.03
Sep 07, 202674,500.0074,600.0074,100.0074,100.0074,100.00-0.54%2,2400.67
Sep 04, 202674,400.0074,900.0074,300.0074,500.0074,500.00+0.27%2,7240.81
Sep 03, 202674,900.0075,100.0074,300.0074,300.0074,300.00-0.13%2,3400.70
Sep 02, 202674,500.0075,000.0073,800.0074,400.0074,400.00-0.40%3,8671.16
Sep 01, 202675,000.0075,100.0074,500.0074,700.0074,700.00-0.53%2,7130.80
Aug 31, 202674,800.0075,100.0074,200.0075,100.0075,100.00+0.40%8,1922.47
Aug 28, 202675,200.0075,800.0074,700.0074,800.0074,800.00-1.40%8,5372.61
Aug 27, 202678,600.0078,700.0078,000.0078,300.0075,860.00+0.13%8,8192.76
Aug 26, 202678,100.0078,700.0077,400.0078,200.0075,763.12+0.51%2,7070.84
Aug 25, 202677,700.0078,500.0077,400.0077,800.0075,375.58+0.13%2,5980.79
Aug 24, 202677,300.0077,700.0077,000.0077,700.0075,278.70+0.91%2,0320.61