GLP J-REIT (TYO:3281)
Japan · Delayed Price · Currency is JPY 136,400
-800 (-0.58%)
Sep 2, 2025, 3:30 PM JST
GLP J-REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 137,000.00 | 137,900.00 | 136,100.00 | 137,900.00 | 134,355.55 | 0.80% | 12,214 |
| Aug 8, 2025 | 137,500.00 | 137,700.00 | 136,100.00 | 136,800.00 | 133,283.83 | 0.22% | 12,571 |
| Aug 7, 2025 | 137,100.00 | 137,600.00 | 136,200.00 | 136,500.00 | 132,991.54 | 0.22% | 13,245 |
| Aug 6, 2025 | 135,000.00 | 136,700.00 | 135,000.00 | 136,200.00 | 132,699.25 | 1.19% | 14,665 |
| Aug 5, 2025 | 134,200.00 | 134,800.00 | 134,000.00 | 134,600.00 | 131,140.37 | 0.45% | 10,667 |
| Aug 4, 2025 | 133,800.00 | 134,800.00 | 133,500.00 | 134,000.00 | 130,555.80 | 0.15% | 11,399 |
| Aug 1, 2025 | 132,300.00 | 134,000.00 | 132,100.00 | 133,800.00 | 130,360.94 | 1.06% | 8,657 |
| Jul 31, 2025 | 132,400.00 | 133,500.00 | 132,000.00 | 132,400.00 | 128,996.92 | -0.23% | 13,545 |
| Jul 30, 2025 | 130,800.00 | 133,200.00 | 130,700.00 | 132,700.00 | 129,289.21 | 1.53% | 16,904 |
| Jul 29, 2025 | 130,100.00 | 130,800.00 | 129,600.00 | 130,700.00 | 127,340.62 | 0.62% | 9,356 |
| Jul 28, 2025 | 129,500.00 | 131,100.00 | 129,400.00 | 129,900.00 | 126,561.18 | 0.31% | 9,519 |
| Jul 25, 2025 | 129,900.00 | 130,200.00 | 128,900.00 | 129,500.00 | 126,171.46 | -0.08% | 9,400 |
| Jul 24, 2025 | 129,800.00 | 130,600.00 | 129,300.00 | 129,600.00 | 126,268.89 | -0.08% | 10,262 |
| Jul 23, 2025 | 129,600.00 | 130,500.00 | 129,600.00 | 129,700.00 | 126,366.32 | -0.31% | 9,325 |
| Jul 22, 2025 | 129,300.00 | 130,300.00 | 128,900.00 | 130,100.00 | 126,756.04 | 0.77% | 11,387 |
| Jul 18, 2025 | 130,500.00 | 130,700.00 | 129,100.00 | 129,100.00 | 125,781.74 | -0.92% | 12,372 |
| Jul 17, 2025 | 130,300.00 | 130,400.00 | 129,800.00 | 130,300.00 | 126,950.90 | 0.08% | 9,150 |
| Jul 16, 2025 | 131,000.00 | 131,500.00 | 129,900.00 | 130,200.00 | 126,853.47 | -0.53% | 11,693 |
| Jul 15, 2025 | 130,300.00 | 131,100.00 | 129,600.00 | 130,900.00 | 127,535.48 | 0.54% | 9,946 |
| Jul 14, 2025 | 129,900.00 | 130,200.00 | 129,600.00 | 130,200.00 | 126,853.47 | 0.46% | 8,386 |
| Jul 11, 2025 | 129,200.00 | 129,600.00 | 129,000.00 | 129,600.00 | 126,268.89 | 0.31% | 9,462 |
| Jul 10, 2025 | 129,300.00 | 129,800.00 | 128,800.00 | 129,200.00 | 125,879.17 | 0.08% | 8,893 |
| Jul 9, 2025 | 129,600.00 | 130,200.00 | 129,100.00 | 129,100.00 | 125,781.74 | -0.39% | 10,941 |
| Jul 8, 2025 | 131,800.00 | 131,800.00 | 129,600.00 | 129,600.00 | 126,268.89 | -1.89% | 14,312 |
| Jul 7, 2025 | 130,400.00 | 132,100.00 | 130,400.00 | 132,100.00 | 128,704.63 | 1.38% | 8,058 |
| Jul 4, 2025 | 130,200.00 | 130,400.00 | 129,800.00 | 130,300.00 | 126,950.90 | 0.15% | 7,853 |
| Jul 3, 2025 | 130,000.00 | 131,400.00 | 130,000.00 | 130,100.00 | 126,756.04 | -0.23% | 9,161 |
| Jul 2, 2025 | 130,000.00 | 130,700.00 | 129,500.00 | 130,400.00 | 127,048.33 | 0.54% | 14,302 |
| Jul 1, 2025 | 129,100.00 | 130,000.00 | 128,900.00 | 129,700.00 | 126,366.32 | - | 8,485 |
| Jun 30, 2025 | 130,600.00 | 130,800.00 | 129,300.00 | 129,700.00 | 126,366.32 | -1.14% | 17,073 |
| Jun 27, 2025 | 130,600.00 | 131,200.00 | 130,200.00 | 131,200.00 | 127,827.77 | 0.08% | 12,539 |
| Jun 26, 2025 | 130,600.00 | 131,400.00 | 129,400.00 | 131,100.00 | 127,730.34 | 0.31% | 14,589 |
| Jun 25, 2025 | 130,800.00 | 131,400.00 | 130,400.00 | 130,700.00 | 127,340.62 | -0.15% | 10,452 |
| Jun 24, 2025 | 130,600.00 | 131,500.00 | 130,500.00 | 130,900.00 | 127,535.48 | 0.15% | 10,978 |
| Jun 23, 2025 | 129,100.00 | 131,100.00 | 128,800.00 | 130,700.00 | 127,340.62 | 1.48% | 10,232 |
| Jun 20, 2025 | 129,600.00 | 129,900.00 | 128,700.00 | 128,800.00 | 125,489.45 | -0.92% | 22,079 |
| Jun 19, 2025 | 129,800.00 | 130,200.00 | 129,000.00 | 130,000.00 | 126,658.61 | 0.39% | 7,281 |