kabutan

One REIT(3290) Historical

3290
TSE REIT
One REIT
273,900
JPY
+900
(+0.33%)
Aug 13, 12:31 pm JST
1,849.92
USD
Aug 12, 11:31 pm EDT
Result
PTS
outside of trading hours
273,890
Aug 13, 11:17 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 7, 2025
274,900 JPY
52 Week Low Dec 12, 2024
220,500 JPY
Yearly High Aug 7, 2025
274,900 JPY
Yearly Low Apr 7, 2025
231,400 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 272,700 274,000 272,000 273,900 +1,200 +0.44% 1,456

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 270,000 274,900 267,700 272,700 +3,900 +1.45% 5,418
Aug 1, 2025 260,500 269,500 259,800 268,800 +9,000 +3.46% 7,346
Jul 25, 2025 261,300 261,900 258,400 259,800 -1,500 -0.57% 2,732
Jul 18, 2025 258,500 261,600 257,300 261,300 +3,300 +1.28% 2,721
Jul 11, 2025 257,300 260,900 255,300 258,000 +900 +0.35% 3,226
Jul 4, 2025 258,000 260,500 255,000 257,100 -800 -0.31% 3,092
Jun 27, 2025 253,500 259,000 252,700 257,900 +4,200 +1.66% 3,285
Jun 20, 2025 248,900 253,900 248,600 253,700 +5,100 +2.05% 4,121
Jun 13, 2025 246,000 249,900 243,100 248,600 +2,300 +0.93% 5,215
Jun 6, 2025 246,900 247,800 245,100 246,300 0 0.00% 1,910
May 30, 2025 244,400 248,000 243,200 246,300 +2,600 +1.07% 1,866
May 23, 2025 246,000 246,000 240,600 243,700 -2,100 -0.85% 2,146
May 16, 2025 245,600 247,600 242,700 245,800 +1,200 +0.49% 2,888
May 9, 2025 243,500 246,800 242,900 244,600 +2,400 +0.99% 2,284
May 2, 2025 242,000 245,800 238,800 242,200 +300 +0.12% 4,007
Apr 25, 2025 242,400 246,600 241,400 241,900 -1,900 -0.78% 2,510
Apr 18, 2025 246,500 248,500 241,300 243,800 -1,200 -0.49% 2,722
Apr 11, 2025 233,800 246,000 231,400 245,000 +5,500 +2.30% 5,166
Apr 4, 2025 249,400 249,400 236,800 239,500 -10,000 -4.01% 4,702
Mar 28, 2025 243,100 249,500 242,800 249,500 +6,400 +2.63% 4,395