GLP J-REIT (TYO:3281)
Japan · Delayed Price · Currency is JPY 131,600
-1,000 (-0.75%)
Jun 2, 2026, 3:30 PM JST
GLP J-REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 132,700.00 | 132,900.00 | 131,900.00 | 132,600.00 | 132,600.00 | -0.08% | 12,196 |
| May 25, 2026 | 132,900.00 | 133,600.00 | 132,300.00 | 132,700.00 | 132,700.00 | -0.15% | 5,973 |
| May 22, 2026 | 134,500.00 | 134,500.00 | 132,300.00 | 132,900.00 | 132,900.00 | -0.89% | 10,754 |
| May 21, 2026 | 133,400.00 | 134,500.00 | 132,800.00 | 134,100.00 | 134,100.00 | 0.68% | 11,631 |
| May 20, 2026 | 134,100.00 | 134,600.00 | 132,200.00 | 133,200.00 | 133,200.00 | -0.37% | 17,967 |
| May 19, 2026 | 132,900.00 | 134,000.00 | 132,600.00 | 133,700.00 | 133,700.00 | 0.75% | 12,512 |
| May 18, 2026 | 135,100.00 | 135,200.00 | 127,700.00 | 132,700.00 | 132,700.00 | -1.78% | 17,073 |
| May 15, 2026 | 134,900.00 | 135,700.00 | 134,500.00 | 135,100.00 | 135,100.00 | 0.60% | 13,649 |
| May 14, 2026 | 134,600.00 | 135,200.00 | 133,600.00 | 134,300.00 | 134,300.00 | - | 13,082 |
| May 13, 2026 | 134,700.00 | 135,100.00 | 133,800.00 | 134,300.00 | 134,300.00 | -0.30% | 15,159 |
| May 12, 2026 | 135,900.00 | 136,000.00 | 134,400.00 | 134,700.00 | 134,700.00 | -0.59% | 11,123 |
| May 11, 2026 | 135,400.00 | 136,000.00 | 134,900.00 | 135,500.00 | 135,500.00 | 0.22% | 12,610 |
| May 8, 2026 | 136,800.00 | 136,900.00 | 134,500.00 | 135,200.00 | 135,200.00 | -1.31% | 19,009 |
| May 7, 2026 | 136,400.00 | 138,000.00 | 135,000.00 | 137,000.00 | 137,000.00 | 1.33% | 52,447 |
| May 1, 2026 | 135,700.00 | 136,200.00 | 134,600.00 | 135,200.00 | 135,200.00 | -0.22% | 16,625 |
| Apr 30, 2026 | 136,000.00 | 136,600.00 | 134,800.00 | 135,500.00 | 135,500.00 | -1.09% | 18,796 |
| Apr 28, 2026 | 137,100.00 | 137,400.00 | 136,200.00 | 137,000.00 | 137,000.00 | -0.15% | 17,549 |
| Apr 27, 2026 | 137,900.00 | 138,200.00 | 136,700.00 | 137,200.00 | 137,200.00 | -0.15% | 10,747 |
| Apr 24, 2026 | 137,300.00 | 137,900.00 | 136,800.00 | 137,400.00 | 137,400.00 | -0.07% | 12,364 |
| Apr 23, 2026 | 137,400.00 | 138,200.00 | 136,500.00 | 137,500.00 | 137,500.00 | -0.29% | 14,665 |
| Apr 22, 2026 | 138,700.00 | 138,900.00 | 137,700.00 | 137,900.00 | 137,900.00 | -0.79% | 11,903 |
| Apr 21, 2026 | 140,800.00 | 140,900.00 | 139,000.00 | 139,000.00 | 139,000.00 | -0.86% | 14,953 |
| Apr 20, 2026 | 142,400.00 | 142,800.00 | 140,200.00 | 140,200.00 | 140,200.00 | -1.54% | 17,388 |
| Apr 17, 2026 | 143,400.00 | 143,800.00 | 141,400.00 | 142,400.00 | 142,400.00 | -0.56% | 16,700 |
| Apr 16, 2026 | 141,800.00 | 143,500.00 | 140,900.00 | 143,200.00 | 143,200.00 | 1.42% | 27,667 |
| Apr 15, 2026 | 142,100.00 | 142,200.00 | 141,000.00 | 141,200.00 | 141,200.00 | 0.14% | 21,190 |
| Apr 14, 2026 | 140,000.00 | 142,600.00 | 139,600.00 | 141,000.00 | 141,000.00 | 5.70% | 39,638 |
| Apr 13, 2026 | 132,200.00 | 133,400.00 | 132,000.00 | 133,400.00 | 133,400.00 | 0.60% | 9,819 |
| Apr 10, 2026 | 132,500.00 | 132,600.00 | 131,800.00 | 132,600.00 | 132,600.00 | -0.08% | 12,898 |
| Apr 9, 2026 | 134,700.00 | 134,700.00 | 132,300.00 | 132,700.00 | 132,700.00 | -1.34% | 12,032 |
| Apr 8, 2026 | 133,400.00 | 134,500.00 | 132,200.00 | 134,500.00 | 134,500.00 | 2.36% | 13,425 |
| Apr 7, 2026 | 132,200.00 | 132,900.00 | 131,300.00 | 131,400.00 | 131,400.00 | -0.08% | 7,010 |
| Apr 6, 2026 | 131,500.00 | 132,200.00 | 131,000.00 | 131,500.00 | 131,500.00 | 0.08% | 5,796 |
| Apr 3, 2026 | 130,700.00 | 131,500.00 | 130,300.00 | 131,400.00 | 131,400.00 | 0.69% | 9,884 |
| Apr 2, 2026 | 132,100.00 | 133,500.00 | 130,400.00 | 130,500.00 | 130,500.00 | -0.76% | 12,138 |
| Apr 1, 2026 | 130,100.00 | 131,500.00 | 130,000.00 | 131,500.00 | 131,500.00 | 1.54% | 18,271 |
| Mar 31, 2026 | 130,500.00 | 130,800.00 | 129,500.00 | 129,500.00 | 129,500.00 | -0.61% | 19,454 |
| 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 |