GLP J-REIT (TYO:3281)
Japan · Delayed Price · Currency is JPY 139,500
-800 (-0.57%)
Oct 24, 2025, 3:30 PM JST
GLP J-REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 140,900.00 | 141,100.00 | 139,300.00 | 139,500.00 | 139,500.00 | -0.57% | 10,520 |
| Oct 23, 2025 | 139,800.00 | 140,300.00 | 138,700.00 | 140,300.00 | 140,300.00 | 0.14% | 13,918 |
| Oct 22, 2025 | 138,800.00 | 140,100.00 | 138,500.00 | 140,100.00 | 140,100.00 | 1.89% | 17,091 |
| Oct 21, 2025 | 138,500.00 | 139,200.00 | 137,500.00 | 137,500.00 | 137,500.00 | -0.72% | 10,112 |
| Oct 20, 2025 | 138,100.00 | 138,500.00 | 137,500.00 | 138,500.00 | 138,500.00 | 0.73% | 11,372 |
| Oct 17, 2025 | 137,200.00 | 138,300.00 | 136,400.00 | 137,500.00 | 137,500.00 | -0.15% | 13,000 |
| Oct 16, 2025 | 135,100.00 | 137,700.00 | 134,700.00 | 137,700.00 | 137,700.00 | 0.44% | 15,993 |
| Oct 15, 2025 | 138,100.00 | 138,800.00 | 135,500.00 | 137,100.00 | 137,100.00 | -1.58% | 24,793 |
| Oct 14, 2025 | 139,400.00 | 140,300.00 | 138,300.00 | 139,300.00 | 139,300.00 | -0.78% | 11,472 |
| Oct 10, 2025 | 140,500.00 | 140,800.00 | 139,800.00 | 140,400.00 | 140,400.00 | -0.43% | 7,378 |
| Oct 9, 2025 | 140,300.00 | 141,000.00 | 139,400.00 | 141,000.00 | 141,000.00 | 0.57% | 8,863 |
| Oct 8, 2025 | 141,100.00 | 141,500.00 | 140,200.00 | 140,200.00 | 140,200.00 | -0.71% | 10,515 |
| Oct 7, 2025 | 140,700.00 | 141,400.00 | 140,400.00 | 141,200.00 | 141,200.00 | 0.14% | 9,931 |
| Oct 6, 2025 | 139,700.00 | 141,400.00 | 139,500.00 | 141,000.00 | 141,000.00 | 1.81% | 11,177 |
| Oct 3, 2025 | 137,200.00 | 138,800.00 | 137,200.00 | 138,500.00 | 138,500.00 | 0.65% | 10,722 |
| Oct 2, 2025 | 137,500.00 | 138,700.00 | 136,300.00 | 137,600.00 | 137,600.00 | 0.73% | 13,229 |
| Oct 1, 2025 | 137,000.00 | 137,200.00 | 135,300.00 | 136,600.00 | 136,600.00 | 0.07% | 12,114 |
| Sep 30, 2025 | 135,900.00 | 136,900.00 | 134,900.00 | 136,500.00 | 136,500.00 | 1.71% | 17,539 |
| Sep 29, 2025 | 136,800.00 | 136,800.00 | 134,100.00 | 134,200.00 | 134,200.00 | -1.54% | 8,967 |
| Sep 26, 2025 | 135,500.00 | 136,500.00 | 135,400.00 | 136,300.00 | 136,300.00 | 0.89% | 6,887 |
| Sep 25, 2025 | 134,700.00 | 135,700.00 | 134,000.00 | 135,100.00 | 135,100.00 | 0.75% | 9,924 |
| Sep 24, 2025 | 134,600.00 | 134,900.00 | 133,800.00 | 134,100.00 | 134,100.00 | -0.74% | 12,440 |
| Sep 22, 2025 | 135,600.00 | 136,000.00 | 134,600.00 | 135,100.00 | 135,100.00 | -0.37% | 12,878 |
| Sep 19, 2025 | 135,900.00 | 136,900.00 | 134,900.00 | 135,600.00 | 135,600.00 | -0.51% | 26,368 |
| Sep 18, 2025 | 136,200.00 | 136,400.00 | 135,700.00 | 136,300.00 | 136,300.00 | 0.15% | 7,059 |
| Sep 17, 2025 | 136,000.00 | 136,500.00 | 135,000.00 | 136,100.00 | 136,100.00 | -0.37% | 9,943 |
| Sep 16, 2025 | 135,100.00 | 136,900.00 | 135,100.00 | 136,600.00 | 136,600.00 | 0.74% | 11,749 |
| Sep 12, 2025 | 133,900.00 | 135,600.00 | 133,900.00 | 135,600.00 | 135,600.00 | 1.19% | 14,930 |
| Sep 11, 2025 | 133,100.00 | 134,400.00 | 133,100.00 | 134,000.00 | 134,000.00 | 0.60% | 14,930 |
| Sep 10, 2025 | 132,300.00 | 133,200.00 | 132,300.00 | 133,200.00 | 133,200.00 | -0.08% | 6,924 |
| Sep 9, 2025 | 132,300.00 | 133,600.00 | 132,300.00 | 133,300.00 | 133,300.00 | 0.76% | 7,750 |
| Sep 8, 2025 | 132,400.00 | 133,100.00 | 132,100.00 | 132,300.00 | 132,300.00 | - | 7,049 |
| Sep 5, 2025 | 132,600.00 | 133,000.00 | 131,700.00 | 132,300.00 | 132,300.00 | -0.68% | 11,266 |
| Sep 4, 2025 | 133,600.00 | 133,700.00 | 132,000.00 | 133,200.00 | 133,200.00 | -0.89% | 12,357 |
| Sep 3, 2025 | 136,300.00 | 136,600.00 | 133,500.00 | 134,400.00 | 134,400.00 | -1.47% | 14,210 |
| Sep 2, 2025 | 137,100.00 | 137,600.00 | 136,400.00 | 136,400.00 | 136,400.00 | -0.58% | 8,030 |
| Sep 1, 2025 | 137,400.00 | 138,000.00 | 136,900.00 | 137,200.00 | 137,200.00 | -0.15% | 11,207 |
| Aug 29, 2025 | 137,400.00 | 138,300.00 | 136,800.00 | 137,400.00 | 137,400.00 | 0.59% | 30,593 |
| Aug 28, 2025 | 136,800.00 | 137,300.00 | 136,000.00 | 136,600.00 | 136,600.00 | -2.01% | 18,785 |
| Aug 27, 2025 | 137,000.00 | 139,800.00 | 137,000.00 | 139,400.00 | 135,817.00 | 1.23% | 26,927 |
| Aug 26, 2025 | 139,100.00 | 139,300.00 | 137,600.00 | 137,700.00 | 134,160.70 | -0.86% | 9,982 |
| Aug 25, 2025 | 139,000.00 | 139,400.00 | 138,300.00 | 138,900.00 | 135,329.85 | 0.58% | 5,335 |
| Aug 22, 2025 | 138,200.00 | 138,600.00 | 138,100.00 | 138,100.00 | 134,550.41 | -0.07% | 6,604 |
| Aug 21, 2025 | 139,400.00 | 139,900.00 | 138,200.00 | 138,200.00 | 134,647.84 | -0.72% | 10,027 |
| Aug 20, 2025 | 138,500.00 | 140,000.00 | 138,100.00 | 139,200.00 | 135,622.14 | 0.58% | 7,911 |
| Aug 19, 2025 | 137,000.00 | 138,700.00 | 137,000.00 | 138,400.00 | 134,842.70 | 1.02% | 6,290 |
| Aug 18, 2025 | 136,300.00 | 137,500.00 | 136,100.00 | 137,000.00 | 133,478.69 | 0.37% | 6,828 |
| Aug 15, 2025 | 135,800.00 | 136,600.00 | 135,500.00 | 136,500.00 | 132,991.54 | 0.22% | 8,817 |
| Aug 14, 2025 | 136,800.00 | 137,200.00 | 135,800.00 | 136,200.00 | 132,699.25 | -0.44% | 8,920 |
| Aug 13, 2025 | 138,000.00 | 138,200.00 | 136,800.00 | 136,800.00 | 133,283.83 | -0.80% | 10,874 |