GLP J-REIT (TYO:3281)
Japan · Delayed Price · Currency is JPY 145,000
-400 (-0.28%)
Jan 23, 2026, 3:30 PM JST
GLP J-REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 147,300.00 | 147,300.00 | 145,100.00 | 145,400.00 | 145,400.00 | -0.34% | 12,704 |
| Jan 21, 2026 | 148,400.00 | 148,500.00 | 145,200.00 | 145,900.00 | 145,900.00 | -1.68% | 17,085 |
| Jan 20, 2026 | 150,800.00 | 150,800.00 | 148,400.00 | 148,400.00 | 148,400.00 | -1.20% | 13,910 |
| Jan 19, 2026 | 152,300.00 | 152,800.00 | 149,900.00 | 150,200.00 | 150,200.00 | -1.18% | 8,180 |
| Jan 16, 2026 | 151,800.00 | 152,100.00 | 151,200.00 | 152,000.00 | 152,000.00 | 0.13% | 9,071 |
| Jan 15, 2026 | 150,800.00 | 151,800.00 | 149,900.00 | 151,800.00 | 151,800.00 | 1.00% | 9,957 |
| Jan 14, 2026 | 150,200.00 | 150,700.00 | 149,500.00 | 150,300.00 | 150,300.00 | -0.99% | 16,314 |
| Jan 13, 2026 | 151,600.00 | 151,800.00 | 150,100.00 | 151,800.00 | 151,800.00 | 0.46% | 9,564 |
| Jan 9, 2026 | 151,000.00 | 151,800.00 | 150,300.00 | 151,100.00 | 151,100.00 | 0.07% | 7,017 |
| Jan 8, 2026 | 150,700.00 | 151,700.00 | 149,700.00 | 151,000.00 | 151,000.00 | 0.20% | 10,684 |
| Jan 7, 2026 | 149,500.00 | 150,900.00 | 148,700.00 | 150,700.00 | 150,700.00 | 0.33% | 6,321 |
| Jan 6, 2026 | 149,700.00 | 150,300.00 | 149,000.00 | 150,200.00 | 150,200.00 | 0.94% | 7,299 |
| Jan 5, 2026 | 149,700.00 | 149,700.00 | 147,600.00 | 148,800.00 | 148,800.00 | -0.07% | 9,001 |
| Dec 30, 2025 | 148,800.00 | 149,500.00 | 147,700.00 | 148,900.00 | 148,900.00 | 0.07% | 9,829 |
| Dec 29, 2025 | 150,000.00 | 150,000.00 | 148,000.00 | 148,800.00 | 148,800.00 | -0.20% | 6,117 |
| Dec 26, 2025 | 148,900.00 | 149,600.00 | 148,000.00 | 149,100.00 | 149,100.00 | 0.07% | 9,344 |
| Dec 25, 2025 | 149,300.00 | 149,300.00 | 148,000.00 | 149,000.00 | 149,000.00 | 0.95% | 4,825 |
| Dec 24, 2025 | 147,300.00 | 148,400.00 | 147,200.00 | 147,600.00 | 147,600.00 | -0.14% | 4,288 |
| Dec 23, 2025 | 146,800.00 | 147,800.00 | 146,100.00 | 147,800.00 | 147,800.00 | 1.16% | 5,808 |
| Dec 22, 2025 | 147,000.00 | 148,000.00 | 145,900.00 | 146,100.00 | 146,100.00 | -0.14% | 7,031 |
| Dec 19, 2025 | 146,300.00 | 147,400.00 | 146,000.00 | 146,300.00 | 146,300.00 | -0.14% | 11,681 |
| Dec 18, 2025 | 146,500.00 | 147,200.00 | 146,300.00 | 146,500.00 | 146,500.00 | 0.41% | 8,125 |
| Dec 17, 2025 | 145,400.00 | 146,300.00 | 145,000.00 | 145,900.00 | 145,900.00 | 0.34% | 7,621 |
| Dec 16, 2025 | 145,000.00 | 145,500.00 | 144,200.00 | 145,400.00 | 145,400.00 | 0.48% | 8,074 |
| Dec 15, 2025 | 145,100.00 | 145,600.00 | 144,500.00 | 144,700.00 | 144,700.00 | -0.62% | 5,989 |
| Dec 12, 2025 | 144,000.00 | 146,000.00 | 143,100.00 | 145,600.00 | 145,600.00 | 1.82% | 17,855 |
| Dec 11, 2025 | 145,000.00 | 145,100.00 | 142,300.00 | 143,000.00 | 143,000.00 | -1.17% | 5,792 |
| Dec 10, 2025 | 143,400.00 | 144,700.00 | 142,700.00 | 144,700.00 | 144,700.00 | 0.91% | 11,503 |
| Dec 9, 2025 | 142,500.00 | 143,600.00 | 141,800.00 | 143,400.00 | 143,400.00 | 0.14% | 9,203 |
| Dec 8, 2025 | 143,600.00 | 144,400.00 | 142,000.00 | 143,200.00 | 143,200.00 | -0.21% | 6,350 |
| Dec 5, 2025 | 143,800.00 | 144,800.00 | 143,500.00 | 143,500.00 | 143,500.00 | -0.28% | 6,274 |
| Dec 4, 2025 | 145,600.00 | 145,600.00 | 143,900.00 | 143,900.00 | 143,900.00 | -0.90% | 8,830 |
| Dec 3, 2025 | 145,500.00 | 145,700.00 | 144,600.00 | 145,200.00 | 145,200.00 | -0.48% | 6,119 |
| Dec 2, 2025 | 146,300.00 | 147,300.00 | 145,400.00 | 145,900.00 | 145,900.00 | -0.27% | 8,071 |
| Dec 1, 2025 | 148,000.00 | 148,600.00 | 146,300.00 | 146,300.00 | 146,300.00 | -1.15% | 9,813 |
| Nov 28, 2025 | 148,600.00 | 148,900.00 | 147,600.00 | 148,000.00 | 148,000.00 | -0.67% | 10,248 |
| Nov 27, 2025 | 149,000.00 | 149,100.00 | 148,000.00 | 149,000.00 | 149,000.00 | 0.40% | 7,305 |
| Nov 26, 2025 | 147,500.00 | 149,000.00 | 147,300.00 | 148,400.00 | 148,400.00 | 1.02% | 10,674 |
| Nov 25, 2025 | 146,100.00 | 147,900.00 | 145,600.00 | 146,900.00 | 146,900.00 | 0.14% | 10,665 |
| Nov 21, 2025 | 144,400.00 | 146,700.00 | 144,100.00 | 146,700.00 | 146,700.00 | 2.23% | 16,977 |
| Nov 20, 2025 | 144,600.00 | 144,800.00 | 143,500.00 | 143,500.00 | 143,500.00 | 0.28% | 8,109 |
| Nov 19, 2025 | 143,100.00 | 143,400.00 | 142,000.00 | 143,100.00 | 143,100.00 | 0.07% | 8,554 |
| Nov 18, 2025 | 145,300.00 | 145,400.00 | 143,000.00 | 143,000.00 | 143,000.00 | -1.72% | 8,865 |
| Nov 17, 2025 | 143,500.00 | 145,500.00 | 143,300.00 | 145,500.00 | 145,500.00 | 1.46% | 8,677 |
| Nov 14, 2025 | 144,000.00 | 144,600.00 | 143,400.00 | 143,400.00 | 143,400.00 | -0.28% | 11,737 |
| Nov 13, 2025 | 144,100.00 | 144,300.00 | 143,000.00 | 143,800.00 | 143,800.00 | -0.21% | 7,038 |
| Nov 12, 2025 | 144,500.00 | 145,300.00 | 143,900.00 | 144,100.00 | 144,100.00 | -0.28% | 10,047 |
| Nov 11, 2025 | 142,200.00 | 144,500.00 | 141,600.00 | 144,500.00 | 144,500.00 | 1.90% | 8,441 |
| Nov 10, 2025 | 142,900.00 | 143,000.00 | 141,600.00 | 141,800.00 | 141,800.00 | -0.42% | 10,301 |
| Nov 7, 2025 | 142,100.00 | 142,900.00 | 141,800.00 | 142,400.00 | 142,400.00 | 0.21% | 10,118 |