Comparing Back to the side-by-side chart ↗
One REIT,Inc. (3290.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 76100.00 | 76300.00 | 75400.00 | 76000.00 | +0.26% | 2,368 |
| 2026-10-15 | 75800.00 | 76100.00 | 75100.00 | 75800.00 | -0.13% | 2,895 |
| 2026-10-14 | 76200.00 | 76200.00 | 75400.00 | 75900.00 | +0.13% | 2,265 |
| 2026-10-13 | 75100.00 | 75800.00 | 75000.00 | 75800.00 | +0.93% | 2,368 |
| 2026-10-09 | 74300.00 | 75600.00 | 74300.00 | 75100.00 | +0.94% | 2,363 |
| 2026-10-08 | 75100.00 | 75100.00 | 74400.00 | 74400.00 | -1.06% | 2,329 |
| 2026-10-07 | 75400.00 | 75800.00 | 74800.00 | 75200.00 | -0.13% | 2,006 |
| 2026-10-06 | 74200.00 | 75300.00 | 74200.00 | 75300.00 | +1.35% | 2,813 |
| 2026-10-05 | 75200.00 | 75300.00 | 74100.00 | 74300.00 | -1.33% | 2,940 |
| 2026-10-02 | 75200.00 | 75400.00 | 74800.00 | 75300.00 | +0.13% | 2,353 |
| 2026-10-01 | 75600.00 | 75700.00 | 75200.00 | 75200.00 | -0.53% | 1,272 |
| 2026-09-30 | 75000.00 | 75900.00 | 75000.00 | 75600.00 | +0.93% | 2,749 |
| 2026-09-29 | 75000.00 | 75200.00 | 74500.00 | 74900.00 | +0.27% | 2,938 |
| 2026-09-28 | 74800.00 | 75200.00 | 74600.00 | 74700.00 | +0.13% | 2,699 |
| 2026-09-25 | 75800.00 | 75800.00 | 74100.00 | 74600.00 | -1.32% | 2,973 |
| 2026-09-24 | 75800.00 | 76100.00 | 75300.00 | 75600.00 | -0.26% | 3,391 |
| 2026-09-18 | 75900.00 | 76100.00 | 75300.00 | 75800.00 | +0.26% | 4,555 |
| 2026-09-17 | 75600.00 | 75800.00 | 75100.00 | 75600.00 | +0.27% | 2,206 |
| 2026-09-16 | 75000.00 | 75500.00 | 74900.00 | 75400.00 | +0.67% | 2,394 |
| 2026-09-15 | 75300.00 | 75300.00 | 74600.00 | 74900.00 | -0.13% | 3,146 |
| 2026-09-14 | 73400.00 | 75000.00 | 73300.00 | 75000.00 | +1.90% | 4,122 |
| 2026-09-11 | 74700.00 | 74700.00 | 73400.00 | 73600.00 | -0.94% | 6,145 |
| 2026-09-10 | 74000.00 | 74700.00 | 73800.00 | 74300.00 | +0.41% | 2,590 |
| 2026-09-09 | 74100.00 | 74600.00 | 74000.00 | 74000.00 | +0.00% | 4,538 |
| 2026-09-08 | 74100.00 | 74600.00 | 73600.00 | 74000.00 | -0.13% | 3,417 |
| 2026-09-07 | 74500.00 | 74600.00 | 74100.00 | 74100.00 | -0.54% | 2,240 |
| 2026-09-04 | 74400.00 | 74900.00 | 74300.00 | 74500.00 | +0.27% | 2,724 |
| 2026-09-03 | 74900.00 | 75100.00 | 74300.00 | 74300.00 | -0.13% | 2,340 |
| 2026-09-02 | 74500.00 | 75000.00 | 73800.00 | 74400.00 | -0.40% | 3,867 |
| 2026-09-01 | 75000.00 | 75100.00 | 74500.00 | 74700.00 | -0.53% | 2,713 |
| 2026-08-31 | 74800.00 | 75100.00 | 74200.00 | 75100.00 | +0.40% | 8,192 |
| 2026-08-28 | 75200.00 | 75800.00 | 74700.00 | 74800.00 | -4.47% | 8,537 |
| 2026-08-27 | 78600.00 | 78700.00 | 78000.00 | 78300.00 | +0.13% | 8,819 |
| 2026-08-26 | 78100.00 | 78700.00 | 77400.00 | 78200.00 | +0.51% | 2,707 |
| 2026-08-25 | 77700.00 | 78500.00 | 77400.00 | 77800.00 | +0.13% | 2,598 |
| 2026-08-24 | 77300.00 | 77700.00 | 77000.00 | 77700.00 | +0.91% | 2,032 |
| 2026-08-21 | 77000.00 | 77300.00 | 76700.00 | 77000.00 | -0.52% | 2,251 |
| 2026-08-20 | 77000.00 | 77500.00 | 76800.00 | 77400.00 | +0.78% | 2,200 |
| 2026-08-19 | 77600.00 | 77600.00 | 76700.00 | 76800.00 | -0.90% | 2,591 |
| 2026-08-18 | 77800.00 | 77800.00 | 77000.00 | 77500.00 | -0.39% | 2,470 |
| 2026-08-17 | 78700.00 | 78800.00 | 77600.00 | 77800.00 | -0.38% | 2,382 |
| 2026-08-14 | 77600.00 | 78400.00 | 77500.00 | 78100.00 | +0.77% | 3,072 |
| 2026-08-13 | 77900.00 | 78300.00 | 77500.00 | 77500.00 | -0.51% | 2,026 |
| 2026-08-12 | 77900.00 | 77900.00 | 77100.00 | 77900.00 | +0.52% | 1,625 |
| 2026-08-10 | 77600.00 | 77900.00 | 77000.00 | 77500.00 | +0.39% | 1,692 |
| 2026-08-07 | 77500.00 | 77900.00 | 77000.00 | 77200.00 | +0.00% | 2,434 |
| 2026-08-06 | 77000.00 | 77700.00 | 76800.00 | 77200.00 | -0.13% | 2,666 |
| 2026-08-05 | 78400.00 | 78400.00 | 76700.00 | 77300.00 | -0.26% | 3,072 |
| 2026-08-04 | 78200.00 | 78500.00 | 77500.00 | 77500.00 | -0.90% | 2,938 |
| 2026-08-03 | 79700.00 | 79700.00 | 78200.00 | 78200.00 | -1.26% | 4,014 |
| 2026-07-31 | 80400.00 | 80500.00 | 79200.00 | 79200.00 | -1.98% | 4,014 |
| 2026-07-30 | 79700.00 | 80800.00 | 78900.00 | 80800.00 | +0.12% | 14,987 |
| 2026-07-29 | 79400.00 | 80700.00 | 79400.00 | 80700.00 | +1.64% | 4,358 |
| 2026-07-28 | 79100.00 | 79900.00 | 78900.00 | 79400.00 | +0.63% | 2,319 |
| 2026-07-27 | 78500.00 | 79100.00 | 78500.00 | 78900.00 | +0.90% | 1,794 |
| 2026-07-24 | 78400.00 | 78400.00 | 77800.00 | 78200.00 | +0.26% | 1,910 |
| 2026-07-23 | 77500.00 | 78500.00 | 77400.00 | 78000.00 | +1.96% | 3,440 |
| 2026-07-22 | 77500.00 | 77500.00 | 76400.00 | 76500.00 | -1.16% | 2,202 |
| 2026-07-21 | 76600.00 | 77400.00 | 76200.00 | 77400.00 | +1.57% | 3,455 |
| 2026-07-17 | 75700.00 | 76600.00 | 75700.00 | 76200.00 | +0.66% | 3,285 |
| 2026-07-16 | 76600.00 | 76700.00 | 75600.00 | 75700.00 | -0.79% | 2,572 |
| 2026-07-15 | 76500.00 | 76700.00 | 76100.00 | 76300.00 | -0.13% | 3,209 |
| 2026-07-14 | 76000.00 | 76500.00 | 75700.00 | 76400.00 | +1.06% | 3,162 |
| 2026-07-13 | 75700.00 | 76300.00 | 75500.00 | 75600.00 | +0.00% | 2,632 |
| 2026-07-10 | 76000.00 | 76000.00 | 75600.00 | 75600.00 | -0.40% | 1,453 |
| 2026-07-09 | 75800.00 | 76100.00 | 75300.00 | 75900.00 | +0.53% | 3,216 |
| 2026-07-08 | 76000.00 | 76000.00 | 75500.00 | 75500.00 | -0.13% | 2,422 |
| 2026-07-07 | 76000.00 | 76400.00 | 75500.00 | 75600.00 | +0.00% | 2,755 |
| 2026-07-06 | 75400.00 | 76300.00 | 75300.00 | 75600.00 | +0.80% | 4,225 |
| 2026-07-03 | 74600.00 | 75700.00 | 74600.00 | 75000.00 | +0.67% | 4,035 |
| 2026-07-02 | 74200.00 | 74900.00 | 74200.00 | 74500.00 | +0.68% | 2,065 |
| 2026-07-01 | 74700.00 | 74800.00 | 74000.00 | 74000.00 | -1.20% | 2,079 |
| 2026-06-30 | 74800.00 | 75400.00 | 74500.00 | 74900.00 | +0.00% | 2,695 |
| 2026-06-29 | 75300.00 | 75600.00 | 74900.00 | 74900.00 | -0.27% | 4,144 |
| 2026-06-26 | 75000.00 | 75200.00 | 74500.00 | 75100.00 | +0.27% | 3,158 |
| 2026-06-25 | 74300.00 | 75000.00 | 73900.00 | 74900.00 | +0.81% | 3,370 |
| 2026-06-24 | 73700.00 | 74400.00 | 73600.00 | 74300.00 | +0.81% | 3,171 |
| 2026-06-23 | 73100.00 | 73800.00 | 73000.00 | 73700.00 | +1.24% | 3,075 |
| 2026-06-22 | 73800.00 | 73900.00 | 72800.00 | 72800.00 | -1.36% | 3,346 |
| 2026-06-19 | 73500.00 | 74100.00 | 73500.00 | 73800.00 | +0.00% | 9,705 |
| 2026-06-18 | 74200.00 | 74400.00 | 73100.00 | 73800.00 | -0.40% | 2,872 |
| 2026-06-17 | 74000.00 | 74400.00 | 73500.00 | 74100.00 | +0.27% | 3,171 |
| 2026-06-16 | 74600.00 | 74600.00 | 73500.00 | 73900.00 | -1.47% | 2,898 |
| 2026-06-15 | 74900.00 | 75600.00 | 74200.00 | 75000.00 | +0.13% | 3,534 |
| 2026-06-12 | 74800.00 | 75000.00 | 74200.00 | 74900.00 | +1.22% | 4,076 |
| 2026-06-11 | 74300.00 | 74700.00 | 73900.00 | 74000.00 | -0.27% | 2,324 |
| 2026-06-10 | 73400.00 | 74200.00 | 72900.00 | 74200.00 | +1.50% | 3,529 |
| 2026-06-09 | 74000.00 | 74000.00 | 72800.00 | 73100.00 | -0.95% | 2,843 |
| 2026-06-08 | 73400.00 | 73900.00 | 73200.00 | 73800.00 | -0.14% | 2,193 |
| 2026-06-05 | 73300.00 | 74100.00 | 73200.00 | 73900.00 | +1.51% | 3,788 |
| 2026-06-04 | 73500.00 | 73500.00 | 72500.00 | 72800.00 | -1.49% | 5,477 |
| 2026-06-03 | 73600.00 | 74500.00 | 73500.00 | 73900.00 | +0.00% | 4,018 |
| 2026-06-02 | 74600.00 | 74600.00 | 73400.00 | 73900.00 | -1.20% | 5,492 |
| 2026-06-01 | 76200.00 | 76400.00 | 74800.00 | 74800.00 | -1.71% | 4,193 |
| 2026-05-29 | 75700.00 | 76800.00 | 75300.00 | 76100.00 | +0.79% | 4,908 |
| 2026-05-28 | 75400.00 | 75500.00 | 74800.00 | 75500.00 | -0.40% | 5,411 |
| 2026-05-27 | 75700.00 | 75900.00 | 75100.00 | 75800.00 | +0.53% | 3,894 |
| 2026-05-26 | 75400.00 | 75700.00 | 75200.00 | 75400.00 | -0.26% | 2,829 |
| 2026-05-25 | 76000.00 | 76100.00 | 75300.00 | 75600.00 | -0.66% | 1,957 |
| 2026-05-22 | 76700.00 | 76700.00 | 75800.00 | 76100.00 | -0.26% | 2,636 |
| 2026-05-21 | 76600.00 | 76700.00 | 76200.00 | 76300.00 | +0.39% | 2,432 |
| 2026-05-20 | 77100.00 | 77200.00 | 75800.00 | 76000.00 | -1.17% | 4,548 |
| 2026-05-19 | 76000.00 | 76900.00 | 75800.00 | 76900.00 | +0.92% | 2,733 |
| 2026-05-18 | 77000.00 | 77000.00 | 75900.00 | 76200.00 | -1.17% | 2,817 |
| 2026-05-15 | 76200.00 | 77100.00 | 76000.00 | 77100.00 | +1.31% | 4,557 |
| 2026-05-14 | 76100.00 | 76300.00 | 75800.00 | 76100.00 | -0.39% | 2,257 |
| 2026-05-13 | 76500.00 | 76600.00 | 75800.00 | 76400.00 | -0.26% | 4,529 |
| 2026-05-12 | 77600.00 | 77600.00 | 76400.00 | 76600.00 | -1.29% | 4,501 |
| 2026-05-11 | 77400.00 | 78000.00 | 77400.00 | 77600.00 | +0.00% | 2,198 |
| 2026-05-08 | 78000.00 | 78000.00 | 77200.00 | 77600.00 | -0.26% | 3,864 |
| 2026-05-07 | 77700.00 | 78100.00 | 77500.00 | 77800.00 | +0.26% | 3,122 |
| 2026-05-01 | 77800.00 | 78100.00 | 77000.00 | 77600.00 | -0.64% | 5,076 |
| 2026-04-30 | 78100.00 | 78200.00 | 77500.00 | 78100.00 | -0.26% | 5,361 |
| 2026-04-28 | 78800.00 | 78800.00 | 78000.00 | 78300.00 | -1.01% | 4,086 |
| 2026-04-27 | 79200.00 | 79400.00 | 78800.00 | 79100.00 | -0.13% | 2,562 |
| 2026-04-24 | 79500.00 | 79500.00 | 79000.00 | 79200.00 | -0.63% | 2,216 |
| 2026-04-23 | 79400.00 | 79800.00 | 79100.00 | 79700.00 | +0.38% | 4,682 |
| 2026-04-22 | 80000.00 | 80100.00 | 79400.00 | 79400.00 | -0.75% | 3,310 |
| 2026-04-21 | 80400.00 | 80500.00 | 80000.00 | 80000.00 | +0.00% | 2,166 |
| 2026-04-20 | 80600.00 | 80600.00 | 79900.00 | 80000.00 | -0.25% | 2,061 |
| 2026-04-17 | 80700.00 | 80700.00 | 79900.00 | 80200.00 | -0.50% | 2,150 |
| 2026-04-16 | 80700.00 | 80700.00 | 79900.00 | 80600.00 | +0.37% | 5,666 |
| 2026-04-15 | 81000.00 | 81700.00 | 80300.00 | 80300.00 | -0.74% | 3,025 |
| 2026-04-14 | 81400.00 | 81600.00 | 80900.00 | 80900.00 | +0.25% | 5,673 |
| 2026-04-13 | 80800.00 | 81200.00 | 80300.00 | 80700.00 | -0.62% | 3,532 |
| 2026-04-10 | 81800.00 | 81800.00 | 80700.00 | 81200.00 | +0.00% | 4,560 |
| 2026-04-09 | 82200.00 | 82200.00 | 80800.00 | 81200.00 | -1.10% | 7,043 |
| 2026-04-08 | 81300.00 | 82100.00 | 81000.00 | 82100.00 | +1.73% | 7,562 |
| 2026-04-07 | 80900.00 | 81200.00 | 80600.00 | 80700.00 | -0.12% | 3,504 |
| 2026-04-06 | 80000.00 | 81000.00 | 80000.00 | 80800.00 | +0.62% | 3,111 |
| 2026-04-03 | 79600.00 | 80300.00 | 79300.00 | 80300.00 | +1.13% | 3,242 |
| 2026-04-02 | 80000.00 | 80900.00 | 79200.00 | 79400.00 | -0.50% | 4,009 |
| 2026-04-01 | 79600.00 | 80300.00 | 79500.00 | 79800.00 | +1.27% | 3,759 |
| 2026-03-31 | 79500.00 | 79600.00 | 78500.00 | 78800.00 | -1.25% | 9,505 |
| 2026-03-30 | 80800.00 | 81200.00 | 79500.00 | 79800.00 | -2.09% | 7,272 |
| 2026-03-27 | 81000.00 | 82000.00 | 81000.00 | 81500.00 | -0.61% | 4,433 |
| 2026-03-26 | 82000.00 | 82100.00 | 81200.00 | 82000.00 | -0.24% | 5,975 |
| 2026-03-25 | 81400.00 | 82500.00 | 81200.00 | 82200.00 | +1.11% | 4,274 |
| 2026-03-24 | 81800.00 | 82500.00 | 81300.00 | 81300.00 | -0.12% | 6,509 |
| 2026-03-23 | 81500.00 | 81600.00 | 80500.00 | 81400.00 | -1.09% | 11,866 |
| 2026-03-19 | 83000.00 | 83400.00 | 82300.00 | 82300.00 | -2.02% | 29,856 |
| 2026-03-18 | 81700.00 | 84000.00 | 81400.00 | 84000.00 | +2.94% | 38,423 |
| 2026-03-17 | 81300.00 | 81700.00 | 81300.00 | 81600.00 | +0.74% | 9,916 |
| 2026-03-16 | 80500.00 | 81700.00 | 80500.00 | 81000.00 | +0.50% | 8,438 |
| 2026-03-13 | 80800.00 | 81000.00 | 80600.00 | 80600.00 | -2.42% | 51,756 |
| 2026-03-12 | 83000.00 | 83900.00 | 82600.00 | 82600.00 | -1.67% | 16,260 |
| 2026-03-11 | 83000.00 | 84400.00 | 82200.00 | 84000.00 | +0.72% | 5,371 |
| 2026-03-10 | 83400.00 | 83700.00 | 82600.00 | 83400.00 | +0.60% | 3,172 |
| 2026-03-09 | 83700.00 | 83700.00 | 82200.00 | 82900.00 | -1.89% | 4,317 |
| 2026-03-06 | 86700.00 | 86700.00 | 84500.00 | 84500.00 | -5.80% | 6,385 |
| 2026-03-05 | 89000.00 | 90300.00 | 89000.00 | 89700.00 | +2.40% | 1,536 |
| 2026-03-04 | 89500.00 | 89500.00 | 87500.00 | 87600.00 | -2.23% | 3,032 |
| 2026-03-03 | 90100.00 | 90400.00 | 89500.00 | 89600.00 | -1.10% | 1,416 |
| 2026-03-02 | 89900.00 | 90600.00 | 89300.00 | 90600.00 | +0.67% | 1,508 |
| 2026-02-27 | 91200.00 | 91200.00 | 90000.00 | 90000.00 | -0.77% | 1,756 |
| 2026-02-26 | 90800.00 | 91300.00 | 90500.00 | 90700.00 | -2.05% | 2,932 |
| 2026-02-25 | 92000.00 | 93000.00 | 91400.00 | 92600.00 | +1.09% | 7,516 |
| 2026-02-24 | 91500.00 | 92100.00 | 90500.00 | 91600.00 | +0.99% | 1,793 |
| 2026-02-20 | 91100.00 | 91400.00 | 90600.00 | 90700.00 | -0.44% | 1,220 |
| 2026-02-19 | 91400.00 | 91700.00 | 90600.00 | 91100.00 | +0.00% | 1,447 |
| 2026-02-18 | 90700.00 | 91500.00 | 90500.00 | 91100.00 | +0.55% | 1,067 |
| 2026-02-17 | 91100.00 | 91200.00 | 90400.00 | 90600.00 | -0.66% | 1,539 |
| 2026-02-16 | 91000.00 | 91200.00 | 90400.00 | 91200.00 | +0.22% | 1,547 |
| 2026-02-13 | 91600.00 | 91600.00 | 90500.00 | 91000.00 | -0.33% | 1,727 |
| 2026-02-12 | 91100.00 | 91900.00 | 91000.00 | 91300.00 | +0.11% | 1,428 |
| 2026-02-10 | 91700.00 | 91900.00 | 91000.00 | 91200.00 | -0.44% | 1,357 |
| 2026-02-09 | 91700.00 | 92700.00 | 91600.00 | 91600.00 | +0.11% | 1,712 |
| 2026-02-06 | 92300.00 | 92500.00 | 91500.00 | 91500.00 | -0.44% | 1,530 |
| 2026-02-05 | 91800.00 | 92800.00 | 91700.00 | 91900.00 | +0.22% | 1,461 |
| 2026-02-04 | 91300.00 | 92400.00 | 90800.00 | 91700.00 | +0.88% | 1,618 |
| 2026-02-03 | 90000.00 | 91600.00 | 90000.00 | 90900.00 | +1.00% | 2,152 |
| 2026-02-02 | 90700.00 | 91100.00 | 90000.00 | 90000.00 | -0.99% | 1,741 |
| 2026-01-30 | 91600.00 | 91600.00 | 90700.00 | 90900.00 | -0.76% | 2,090 |
| 2026-01-29 | 90400.00 | 91600.00 | 89200.00 | 91600.00 | +1.33% | 2,504 |
| 2026-01-28 | 90100.00 | 90500.00 | 89700.00 | 90400.00 | +0.33% | 2,095 |
| 2026-01-27 | 90000.00 | 90300.00 | 89400.00 | 90100.00 | -0.11% | 1,246 |
| 2026-01-26 | 91200.00 | 91400.00 | 90200.00 | 90200.00 | -1.10% | 1,222 |
| 2026-01-23 | 91000.00 | 91300.00 | 90700.00 | 91200.00 | +0.22% | 1,365 |
| 2026-01-22 | 91500.00 | 91700.00 | 91000.00 | 91000.00 | +0.11% | 1,440 |
| 2026-01-21 | 91500.00 | 91800.00 | 90500.00 | 90900.00 | -1.09% | 1,450 |
| 2026-01-20 | 92100.00 | 92600.00 | 91800.00 | 91900.00 | -0.22% | 1,281 |
| 2026-01-19 | 93400.00 | 93400.00 | 92100.00 | 92100.00 | -0.86% | 1,202 |
| 2026-01-16 | 92800.00 | 93300.00 | 92500.00 | 92900.00 | +0.11% | 1,401 |
| 2026-01-15 | 91900.00 | 92800.00 | 91600.00 | 92800.00 | +0.98% | 1,303 |
| 2026-01-14 | 92100.00 | 92300.00 | 91600.00 | 91900.00 | +0.11% | 1,118 |
| 2026-01-13 | 92500.00 | 92800.00 | 91700.00 | 91800.00 | -0.33% | 1,241 |
| 2026-01-09 | 92300.00 | 92800.00 | 92000.00 | 92100.00 | +0.33% | 1,388 |
| 2026-01-08 | 91400.00 | 92300.00 | 91200.00 | 91800.00 | -0.11% | 1,503 |
| 2026-01-07 | 91000.00 | 91900.00 | 90800.00 | 91900.00 | +0.55% | 1,085 |
| 2026-01-06 | 91000.00 | 91400.00 | 90600.00 | 91400.00 | +0.77% | 810 |
| 2026-01-05 | 90700.00 | 91000.00 | 90100.00 | 90700.00 | -0.22% | 1,580 |
| 2025-12-30 | 91000.00 | 91800.00 | 90500.00 | 90900.00 | -0.22% | 882 |
| 2025-12-29 | 91200.00 | 91200.00 | 90700.00 | 91100.00 | -0.11% | 947 |
| 2025-12-26 | 91200.00 | 91500.00 | 90500.00 | 91200.00 | -0.11% | 1,199 |
| 2025-12-25 | 90400.00 | 91300.00 | 90400.00 | 91300.00 | +0.88% | 833 |
| 2025-12-24 | 90400.00 | 90800.00 | 90100.00 | 90500.00 | +0.11% | 871 |
| 2025-12-23 | 90600.00 | 90600.00 | 89600.00 | 90400.00 | +0.67% | 749 |
| 2025-12-22 | 90300.00 | 90800.00 | 89800.00 | 89800.00 | -0.66% | 1,251 |
| 2025-12-19 | 90200.00 | 91100.00 | 90200.00 | 90400.00 | -0.33% | 1,234 |
| 2025-12-18 | 90200.00 | 90800.00 | 89700.00 | 90700.00 | +0.55% | 772 |
| 2025-12-17 | 90300.00 | 90400.00 | 89400.00 | 90200.00 | -0.22% | 1,090 |
| 2025-12-16 | 89000.00 | 90400.00 | 89000.00 | 90400.00 | +1.57% | 1,197 |
| 2025-12-15 | 88900.00 | 89500.00 | 88900.00 | 89000.00 | -0.22% | 939 |
| 2025-12-12 | 89000.00 | 89300.00 | 88300.00 | 89200.00 | +1.25% | 2,338 |
| 2025-12-11 | 88400.00 | 89500.00 | 87800.00 | 88100.00 | -0.34% | 1,303 |
| 2025-12-10 | 87900.00 | 89000.00 | 87800.00 | 88400.00 | +0.34% | 1,217 |
| 2025-12-09 | 88000.00 | 88400.00 | 87100.00 | 88100.00 | -0.45% | 1,538 |
| 2025-12-08 | 89100.00 | 89100.00 | 87800.00 | 88500.00 | -0.11% | 1,652 |
| 2025-12-05 | 89000.00 | 89300.00 | 88400.00 | 88600.00 | -0.45% | 1,054 |
| 2025-12-04 | 89600.00 | 90100.00 | 88700.00 | 89000.00 | -1.00% | 1,253 |
| 2025-12-03 | 89800.00 | 90000.00 | 89100.00 | 89900.00 | -0.66% | 1,744 |
| 2025-12-02 | 90900.00 | 90900.00 | 89800.00 | 90500.00 | +0.00% | 1,319 |
| 2025-12-01 | 91900.00 | 91900.00 | 90500.00 | 90500.00 | -1.09% | 1,201 |
| 2025-11-28 | 92200.00 | 92400.00 | 91500.00 | 91500.00 | -1.08% | 1,461 |
| 2025-11-27 | 92100.00 | 92500.00 | 91700.00 | 92500.00 | +0.43% | 1,636 |
| 2025-11-26 | 91800.00 | 92200.00 | 91500.00 | 92100.00 | +0.00% | 1,354 |
| 2025-11-25 | 91200.00 | 92200.00 | 90800.00 | 92100.00 | +1.21% | 2,207 |
| 2025-11-21 | 90200.00 | 91400.00 | 90000.00 | 91000.00 | +0.66% | 968 |
| 2025-11-20 | 90200.00 | 90800.00 | 89700.00 | 90400.00 | +1.23% | 1,091 |
| 2025-11-19 | 90200.00 | 90500.00 | 89300.00 | 89300.00 | -0.78% | 1,071 |
| 2025-11-18 | 91500.00 | 91500.00 | 90000.00 | 90000.00 | -1.64% | 1,252 |
| 2025-11-17 | 91000.00 | 91500.00 | 90600.00 | 91500.00 | +0.55% | 1,279 |
| 2025-11-14 | 91000.00 | 91100.00 | 90300.00 | 91000.00 | +0.22% | 1,021 |
| 2025-11-13 | 91000.00 | 91200.00 | 90200.00 | 90800.00 | -0.44% | 1,173 |
| 2025-11-12 | 91000.00 | 91600.00 | 91000.00 | 91200.00 | -0.11% | 1,427 |
| 2025-11-11 | 90800.00 | 91300.00 | 90200.00 | 91300.00 | +0.88% | 3,229 |
| 2025-11-10 | 90400.00 | 90900.00 | 90200.00 | 90500.00 | +0.22% | 1,932 |
| 2025-11-07 | 91000.00 | 91000.00 | 89800.00 | 90300.00 | -0.77% | 1,047 |
| 2025-11-06 | 90000.00 | 91000.00 | 90000.00 | 91000.00 | +0.55% | 1,732 |
| 2025-11-05 | 88900.00 | 90500.00 | 88800.00 | 90500.00 | +1.23% | 2,052 |
| 2025-11-04 | 89400.00 | 89900.00 | 88900.00 | 89400.00 | +0.11% | 2,219 |
| 2025-10-31 | 89900.00 | 90500.00 | 88400.00 | 89300.00 | +0.00% | 4,425 |
| 2025-10-30 | 89000.00 | 89800.00 | 88500.00 | 89300.00 | +0.34% | 2,011 |
| 2025-10-29 | 89900.00 | 89900.00 | 88600.00 | 89000.00 | -0.67% | 1,461 |
| 2025-10-28 | 90200.00 | 90200.00 | 88700.00 | 89600.00 | -0.67% | 1,522 |
| 2025-10-27 | 89700.00 | 90200.00 | 89300.00 | 90200.00 | +0.89% | 2,860 |
| 2025-10-24 | 89700.00 | 90100.00 | 89100.00 | 89400.00 | -0.56% | 1,382 |
| 2025-10-23 | 89600.00 | 89900.00 | 89000.00 | 89900.00 | +0.33% | 1,704 |
| 2025-10-22 | 88600.00 | 89600.00 | 88400.00 | 89600.00 | +1.47% | 2,453 |
| 2025-10-21 | 88400.00 | 88900.00 | 88100.00 | 88300.00 | -0.34% | 1,197 |
| 2025-10-20 | 88900.00 | 88900.00 | 88100.00 | 88600.00 | +0.23% | 1,088 |
| 2025-10-17 | 88200.00 | 88400.00 | 87800.00 | 88400.00 | +0.23% | 995 |
| 2025-10-16 | 87200.00 | 88200.00 | 87200.00 | 88200.00 | +0.34% | 1,394 |
| 2025-10-15 | 87700.00 | 87900.00 | 87300.00 | 87900.00 | +0.23% | 834 |
| 2025-10-14 | 86600.00 | 87700.00 | 86300.00 | 87700.00 | +0.34% | 1,697 |
| 2025-10-10 | 87600.00 | 87600.00 | 87200.00 | 87400.00 | -0.79% | 918 |
| 2025-10-09 | 88000.00 | 88100.00 | 87300.00 | 88100.00 | +0.11% | 1,195 |
| 2025-10-08 | 88900.00 | 88900.00 | 88000.00 | 88000.00 | -1.01% | 1,008 |
| 2025-10-07 | 89200.00 | 89200.00 | 88200.00 | 88900.00 | -0.22% | 1,003 |
| 2025-10-06 | 88000.00 | 89100.00 | 88000.00 | 89100.00 | +1.71% | 1,929 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+5.87%). Pire mois : Mars (-5.48%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de One REIT,Inc. (3290.T) ?
76000.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 3290.T ?
Plus haut à 93400.00 et plus bas à 72500.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de One REIT,Inc. ?
Historiquement, le mois le plus fort de 3290.T a été Juil (moyenne +5.87%) et le plus faible Mars (moyenne -5.48%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.