GLP J-REIT (TYO:3281)
Japan · Delayed Price · Currency is JPY 141,500
+1,700 (1.22%)
Aug 5, 2026, 3:30 PM JST
GLP J-REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 141,400.00 | 141,500.00 | 140,000.00 | 141,500.00 | 141,500.00 | 1.22% | 14,899 |
| Aug 4, 2026 | 141,300.00 | 141,500.00 | 139,800.00 | 139,800.00 | 139,800.00 | -1.13% | 11,121 |
| Aug 3, 2026 | 145,100.00 | 145,400.00 | 141,400.00 | 141,400.00 | 141,400.00 | -2.48% | 17,766 |
| Jul 31, 2026 | 149,000.00 | 149,200.00 | 145,000.00 | 145,000.00 | 145,000.00 | -3.14% | 18,088 |
| Jul 30, 2026 | 148,000.00 | 149,700.00 | 146,500.00 | 149,700.00 | 149,700.00 | -0.13% | 67,520 |
| Jul 29, 2026 | 147,800.00 | 149,900.00 | 146,900.00 | 149,900.00 | 149,900.00 | 2.32% | 18,661 |
| Jul 28, 2026 | 145,900.00 | 147,200.00 | 145,800.00 | 146,500.00 | 146,500.00 | 0.41% | 9,983 |
| Jul 27, 2026 | 144,400.00 | 146,300.00 | 144,100.00 | 145,900.00 | 145,900.00 | 1.53% | 7,777 |
| Jul 24, 2026 | 143,200.00 | 144,100.00 | 142,900.00 | 143,700.00 | 143,700.00 | 0.28% | 13,642 |
| Jul 23, 2026 | 143,400.00 | 144,700.00 | 143,300.00 | 143,300.00 | 143,300.00 | -0.62% | 7,554 |
| Jul 22, 2026 | 145,100.00 | 145,100.00 | 143,600.00 | 144,200.00 | 144,200.00 | -0.07% | 9,195 |
| Jul 21, 2026 | 145,500.00 | 145,900.00 | 143,800.00 | 144,300.00 | 144,300.00 | 1.62% | 18,199 |
| Jul 17, 2026 | 141,400.00 | 143,700.00 | 141,200.00 | 142,000.00 | 142,000.00 | 1.07% | 13,752 |
| Jul 16, 2026 | 141,500.00 | 142,700.00 | 140,100.00 | 140,500.00 | 140,500.00 | -0.92% | 10,484 |
| Jul 15, 2026 | 142,500.00 | 142,900.00 | 141,700.00 | 141,800.00 | 141,800.00 | 0.35% | 13,209 |
| Jul 14, 2026 | 140,000.00 | 141,300.00 | 139,800.00 | 141,300.00 | 141,300.00 | 1.07% | 10,829 |
| Jul 13, 2026 | 139,800.00 | 140,500.00 | 139,200.00 | 139,800.00 | 139,800.00 | 0.43% | 8,630 |
| Jul 10, 2026 | 140,100.00 | 140,500.00 | 139,100.00 | 139,200.00 | 139,200.00 | -0.64% | 13,950 |
| Jul 9, 2026 | 139,100.00 | 140,700.00 | 138,200.00 | 140,100.00 | 140,100.00 | 1.30% | 25,203 |
| Jul 8, 2026 | 139,700.00 | 139,900.00 | 138,300.00 | 138,300.00 | 138,300.00 | -1.21% | 16,213 |
| Jul 7, 2026 | 139,900.00 | 141,200.00 | 139,100.00 | 140,000.00 | 140,000.00 | 0.50% | 10,477 |
| Jul 6, 2026 | 138,700.00 | 140,600.00 | 138,300.00 | 139,300.00 | 139,300.00 | 0.65% | 8,177 |
| Jul 3, 2026 | 137,400.00 | 139,400.00 | 137,100.00 | 138,400.00 | 138,400.00 | 1.39% | 12,955 |
| Jul 2, 2026 | 136,200.00 | 137,200.00 | 135,400.00 | 136,500.00 | 136,500.00 | 0.81% | 10,403 |
| Jul 1, 2026 | 137,500.00 | 137,600.00 | 135,400.00 | 135,400.00 | 135,400.00 | -1.46% | 9,917 |
| Jun 30, 2026 | 138,900.00 | 139,100.00 | 137,400.00 | 137,400.00 | 137,400.00 | -0.72% | 10,670 |
| Jun 29, 2026 | 140,200.00 | 140,500.00 | 137,900.00 | 138,400.00 | 138,400.00 | -1.35% | 14,352 |
| Jun 26, 2026 | 137,500.00 | 140,300.00 | 137,000.00 | 140,300.00 | 140,300.00 | 2.63% | 24,324 |
| Jun 25, 2026 | 136,000.00 | 137,700.00 | 135,100.00 | 136,700.00 | 136,700.00 | 0.89% | 15,342 |
| Jun 24, 2026 | 134,600.00 | 135,500.00 | 133,900.00 | 135,500.00 | 135,500.00 | 0.67% | 14,257 |
| Jun 23, 2026 | 135,100.00 | 135,100.00 | 133,800.00 | 134,600.00 | 134,600.00 | 0.37% | 15,136 |
| Jun 22, 2026 | 134,300.00 | 134,500.00 | 133,400.00 | 134,100.00 | 134,100.00 | -0.22% | 12,070 |
| Jun 19, 2026 | 134,000.00 | 135,200.00 | 133,600.00 | 134,400.00 | 134,400.00 | 0.37% | 40,155 |
| Jun 18, 2026 | 133,200.00 | 133,900.00 | 132,600.00 | 133,900.00 | 133,900.00 | 0.60% | 13,992 |
| Jun 17, 2026 | 134,000.00 | 134,200.00 | 132,300.00 | 133,100.00 | 133,100.00 | -0.60% | 12,966 |
| Jun 16, 2026 | 135,200.00 | 135,300.00 | 132,900.00 | 133,900.00 | 133,900.00 | -1.03% | 16,997 |
| Jun 15, 2026 | 135,000.00 | 135,900.00 | 134,300.00 | 135,300.00 | 135,300.00 | 1.20% | 9,330 |
| Jun 12, 2026 | 134,800.00 | 135,000.00 | 133,400.00 | 133,700.00 | 133,700.00 | 0.15% | 21,389 |
| Jun 11, 2026 | 133,600.00 | 134,900.00 | 133,100.00 | 133,500.00 | 133,500.00 | -0.37% | 14,350 |
| Jun 10, 2026 | 133,000.00 | 134,000.00 | 132,500.00 | 134,000.00 | 134,000.00 | 1.36% | 9,423 |
| Jun 9, 2026 | 132,700.00 | 132,800.00 | 130,800.00 | 132,200.00 | 132,200.00 | -0.23% | 8,137 |
| Jun 8, 2026 | 130,000.00 | 132,500.00 | 129,600.00 | 132,500.00 | 132,500.00 | 1.30% | 9,486 |
| Jun 5, 2026 | 131,400.00 | 132,300.00 | 130,100.00 | 130,800.00 | 130,800.00 | -0.15% | 12,048 |
| Jun 4, 2026 | 131,700.00 | 132,100.00 | 130,700.00 | 131,000.00 | 131,000.00 | -0.83% | 10,528 |
| Jun 3, 2026 | 131,900.00 | 133,000.00 | 131,800.00 | 132,100.00 | 132,100.00 | 0.38% | 10,428 |
| Jun 2, 2026 | 131,500.00 | 132,000.00 | 129,700.00 | 131,600.00 | 131,600.00 | -0.75% | 19,582 |
| Jun 1, 2026 | 134,100.00 | 134,400.00 | 132,400.00 | 132,600.00 | 132,600.00 | -0.82% | 13,940 |
| May 29, 2026 | 134,000.00 | 135,300.00 | 132,800.00 | 133,700.00 | 133,700.00 | -0.15% | 20,552 |
| May 28, 2026 | 132,800.00 | 134,300.00 | 132,600.00 | 133,900.00 | 133,900.00 | 0.22% | 17,302 |
| May 27, 2026 | 133,500.00 | 133,700.00 | 132,500.00 | 133,600.00 | 133,600.00 | 0.75% | 14,322 |