GLP J-REIT (TYO:3281)
Japan · Delayed Price · Currency is JPY 129,500
-800 (-0.61%)
Mar 31, 2026, 3:30 PM JST
GLP J-REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 130,500.00 | 130,800.00 | 129,700.00 | 129,800.00 | 129,800.00 | -0.38% | 12,164 |
| Mar 30, 2026 | 131,700.00 | 131,800.00 | 130,100.00 | 130,300.00 | 130,300.00 | -1.66% | 16,157 |
| Mar 27, 2026 | 133,700.00 | 134,400.00 | 132,200.00 | 132,500.00 | 132,500.00 | -1.19% | 19,313 |
| Mar 26, 2026 | 135,000.00 | 135,000.00 | 133,300.00 | 134,100.00 | 134,100.00 | -0.96% | 16,228 |
| Mar 25, 2026 | 134,600.00 | 135,400.00 | 134,100.00 | 135,400.00 | 135,400.00 | 1.04% | 11,916 |
| Mar 24, 2026 | 135,500.00 | 135,600.00 | 134,000.00 | 134,000.00 | 134,000.00 | -0.52% | 21,293 |
| Mar 23, 2026 | 135,800.00 | 136,100.00 | 134,000.00 | 134,700.00 | 134,700.00 | -2.95% | 14,456 |
| Mar 19, 2026 | 139,100.00 | 139,200.00 | 137,800.00 | 138,800.00 | 138,800.00 | -0.72% | 17,765 |
| Mar 18, 2026 | 139,300.00 | 139,800.00 | 138,500.00 | 139,800.00 | 139,800.00 | 0.43% | 13,083 |
| Mar 17, 2026 | 138,600.00 | 139,900.00 | 138,200.00 | 139,200.00 | 139,200.00 | 1.16% | 12,968 |
| Mar 16, 2026 | 136,000.00 | 138,700.00 | 135,500.00 | 137,600.00 | 137,600.00 | 0.73% | 14,164 |
| Mar 13, 2026 | 136,700.00 | 138,100.00 | 135,900.00 | 136,600.00 | 136,600.00 | 0.07% | 21,437 |
| Mar 12, 2026 | 136,500.00 | 136,800.00 | 135,700.00 | 136,500.00 | 136,500.00 | -0.58% | 8,003 |
| Mar 11, 2026 | 136,000.00 | 137,800.00 | 135,600.00 | 137,300.00 | 137,300.00 | 0.73% | 13,446 |
| Mar 10, 2026 | 136,500.00 | 137,100.00 | 135,300.00 | 136,300.00 | 136,300.00 | 0.07% | 21,322 |
| Mar 9, 2026 | 136,300.00 | 137,400.00 | 135,000.00 | 136,200.00 | 136,200.00 | -1.23% | 20,443 |
| Mar 6, 2026 | 139,000.00 | 139,100.00 | 137,400.00 | 137,900.00 | 137,900.00 | -1.01% | 17,407 |
| Mar 5, 2026 | 140,000.00 | 140,300.00 | 139,200.00 | 139,300.00 | 139,300.00 | 0.80% | 13,194 |
| Mar 4, 2026 | 139,200.00 | 139,400.00 | 137,000.00 | 138,200.00 | 138,200.00 | -0.72% | 20,820 |
| Mar 3, 2026 | 139,000.00 | 139,900.00 | 138,500.00 | 139,200.00 | 139,200.00 | -0.71% | 17,722 |
| Mar 2, 2026 | 140,000.00 | 140,400.00 | 139,300.00 | 140,200.00 | 140,200.00 | 0.14% | 12,541 |
| Feb 27, 2026 | 143,300.00 | 143,300.00 | 140,000.00 | 140,000.00 | 140,000.00 | -1.75% | 22,302 |
| Feb 26, 2026 | 141,200.00 | 143,400.00 | 140,900.00 | 142,500.00 | 142,500.00 | -1.38% | 14,588 |
| Feb 25, 2026 | 143,700.00 | 144,500.00 | 143,100.00 | 144,500.00 | 141,161.00 | 0.42% | 27,237 |
| Feb 24, 2026 | 143,900.00 | 144,400.00 | 142,800.00 | 143,900.00 | 140,574.86 | 1.20% | 14,881 |
| Feb 20, 2026 | 142,600.00 | 143,400.00 | 141,900.00 | 142,200.00 | 138,914.15 | 0.21% | 11,831 |
| Feb 19, 2026 | 143,100.00 | 143,100.00 | 141,300.00 | 141,900.00 | 138,621.08 | -0.84% | 8,358 |
| Feb 18, 2026 | 141,500.00 | 143,200.00 | 140,900.00 | 143,100.00 | 139,793.35 | 0.99% | 7,389 |
| Feb 17, 2026 | 142,900.00 | 142,900.00 | 140,900.00 | 141,700.00 | 138,425.70 | -0.70% | 6,365 |
| Feb 16, 2026 | 140,800.00 | 142,800.00 | 139,900.00 | 142,700.00 | 139,402.59 | 2.15% | 8,759 |
| Feb 13, 2026 | 142,500.00 | 142,500.00 | 139,700.00 | 139,700.00 | 136,471.91 | -1.76% | 17,512 |
| Feb 12, 2026 | 141,800.00 | 142,400.00 | 141,000.00 | 142,200.00 | 138,914.15 | -0.21% | 13,798 |
| Feb 10, 2026 | 143,600.00 | 143,600.00 | 142,100.00 | 142,500.00 | 139,207.21 | -0.28% | 9,978 |
| Feb 9, 2026 | 142,700.00 | 144,100.00 | 142,200.00 | 142,900.00 | 139,597.97 | 0.14% | 13,089 |
| Feb 6, 2026 | 143,600.00 | 143,600.00 | 142,400.00 | 142,700.00 | 139,402.59 | -0.97% | 12,129 |
| Feb 5, 2026 | 143,400.00 | 144,500.00 | 142,200.00 | 144,100.00 | 140,770.24 | 0.14% | 14,411 |
| Feb 4, 2026 | 143,000.00 | 144,500.00 | 142,100.00 | 143,900.00 | 140,574.86 | 0.70% | 14,955 |
| Feb 3, 2026 | 141,600.00 | 143,600.00 | 141,500.00 | 142,900.00 | 139,597.97 | 0.63% | 10,220 |
| Feb 2, 2026 | 142,200.00 | 142,900.00 | 141,400.00 | 142,000.00 | 138,718.77 | -0.14% | 11,282 |
| Jan 30, 2026 | 144,200.00 | 144,200.00 | 142,100.00 | 142,200.00 | 138,914.15 | -1.18% | 18,618 |
| Jan 29, 2026 | 141,500.00 | 143,900.00 | 140,400.00 | 143,900.00 | 140,574.86 | 1.12% | 16,938 |
| Jan 28, 2026 | 142,000.00 | 142,400.00 | 141,500.00 | 142,300.00 | 139,011.84 | -0.28% | 14,154 |
| Jan 27, 2026 | 143,600.00 | 143,600.00 | 142,000.00 | 142,700.00 | 139,402.59 | -0.63% | 10,954 |
| Jan 26, 2026 | 144,000.00 | 144,200.00 | 142,400.00 | 143,600.00 | 140,281.80 | -0.97% | 13,752 |
| Jan 23, 2026 | 146,400.00 | 146,600.00 | 144,100.00 | 145,000.00 | 141,649.45 | -0.28% | 13,018 |
| Jan 22, 2026 | 147,300.00 | 147,300.00 | 145,100.00 | 145,400.00 | 142,040.20 | -0.34% | 12,704 |
| Jan 21, 2026 | 148,400.00 | 148,500.00 | 145,200.00 | 145,900.00 | 142,528.65 | -1.68% | 17,085 |
| Jan 20, 2026 | 150,800.00 | 150,800.00 | 148,400.00 | 148,400.00 | 144,970.88 | -1.20% | 13,910 |
| Jan 19, 2026 | 152,300.00 | 152,800.00 | 149,900.00 | 150,200.00 | 146,729.29 | -1.18% | 8,180 |
| Jan 16, 2026 | 151,800.00 | 152,100.00 | 151,200.00 | 152,000.00 | 148,487.70 | 0.13% | 9,071 |