GLP J-REIT (TYO:3281)
Japan · Delayed Price · Currency is JPY 129,000
-700 (-0.54%)
Oct 29, 2026, 3:30 PM JST
GLP J-REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 129,700.00 | 129,800.00 | 128,100.00 | 129,000.00 | 129,000.00 | -0.54% | 14,814 |
| Oct 28, 2026 | 130,700.00 | 130,700.00 | 129,300.00 | 129,700.00 | 129,700.00 | -0.61% | 14,946 |
| Oct 27, 2026 | 131,700.00 | 131,700.00 | 130,300.00 | 130,500.00 | 130,500.00 | -0.68% | 8,376 |
| Oct 26, 2026 | 129,800.00 | 132,000.00 | 129,700.00 | 131,400.00 | 131,400.00 | 1.31% | 10,853 |
| Oct 23, 2026 | 128,300.00 | 130,400.00 | 127,800.00 | 129,700.00 | 129,700.00 | 1.89% | 17,530 |
| Oct 22, 2026 | 127,600.00 | 127,900.00 | 126,700.00 | 127,300.00 | 127,300.00 | -0.16% | 13,625 |
| Oct 21, 2026 | 127,600.00 | 128,100.00 | 127,000.00 | 127,500.00 | 127,500.00 | 0.39% | 11,814 |
| Oct 20, 2026 | 127,800.00 | 127,800.00 | 126,400.00 | 127,000.00 | 127,000.00 | -0.16% | 14,011 |
| Oct 19, 2026 | 129,500.00 | 129,900.00 | 127,200.00 | 127,200.00 | 127,200.00 | -1.85% | 11,816 |
| Oct 16, 2026 | 129,000.00 | 130,000.00 | 128,300.00 | 129,600.00 | 129,600.00 | 0.70% | 17,348 |
| Oct 15, 2026 | 126,800.00 | 128,700.00 | 126,100.00 | 128,700.00 | 128,700.00 | 1.50% | 13,185 |
| Oct 14, 2026 | 127,500.00 | 128,000.00 | 126,700.00 | 126,800.00 | 126,800.00 | -0.86% | 14,481 |
| Oct 13, 2026 | 128,600.00 | 128,800.00 | 127,800.00 | 127,900.00 | 127,900.00 | -0.31% | 10,564 |
| Oct 9, 2026 | 127,200.00 | 128,500.00 | 127,100.00 | 128,300.00 | 128,300.00 | 0.63% | 13,936 |
| Oct 8, 2026 | 127,800.00 | 128,200.00 | 127,000.00 | 127,500.00 | 127,500.00 | -0.55% | 12,964 |
| Oct 7, 2026 | 129,100.00 | 129,300.00 | 128,200.00 | 128,200.00 | 128,200.00 | -0.16% | 10,562 |
| Oct 6, 2026 | 127,500.00 | 129,000.00 | 127,400.00 | 128,400.00 | 128,400.00 | 0.23% | 9,936 |
| Oct 5, 2026 | 128,900.00 | 129,100.00 | 127,500.00 | 128,100.00 | 128,100.00 | -0.47% | 10,001 |
| Oct 2, 2026 | 130,500.00 | 130,700.00 | 128,700.00 | 128,700.00 | 128,700.00 | -1.91% | 13,746 |
| Oct 1, 2026 | 130,500.00 | 131,700.00 | 130,500.00 | 131,200.00 | 131,200.00 | -0.08% | 10,589 |
| Sep 30, 2026 | 130,100.00 | 132,100.00 | 130,100.00 | 131,300.00 | 131,300.00 | 0.08% | 13,228 |
| Sep 29, 2026 | 131,700.00 | 132,000.00 | 130,800.00 | 131,200.00 | 131,200.00 | -1.13% | 22,299 |
| Sep 28, 2026 | 133,400.00 | 133,600.00 | 132,200.00 | 132,700.00 | 132,700.00 | -0.67% | 14,216 |
| Sep 25, 2026 | 133,700.00 | 134,300.00 | 133,100.00 | 133,600.00 | 133,600.00 | - | 13,383 |
| Sep 24, 2026 | 132,600.00 | 134,500.00 | 132,300.00 | 133,600.00 | 133,600.00 | 0.75% | 12,847 |
| Sep 18, 2026 | 133,900.00 | 134,100.00 | 132,600.00 | 132,600.00 | 132,600.00 | -0.97% | 40,903 |
| Sep 17, 2026 | 133,300.00 | 133,900.00 | 133,000.00 | 133,900.00 | 133,900.00 | 0.45% | 5,640 |
| Sep 16, 2026 | 133,500.00 | 133,800.00 | 132,800.00 | 133,300.00 | 133,300.00 | -0.07% | 7,033 |
| Sep 15, 2026 | 133,300.00 | 133,400.00 | 132,400.00 | 133,400.00 | 133,400.00 | - | 11,254 |
| Sep 14, 2026 | 132,500.00 | 134,000.00 | 132,500.00 | 133,400.00 | 133,400.00 | 0.68% | 6,240 |
| Sep 11, 2026 | 136,600.00 | 136,600.00 | 132,500.00 | 132,500.00 | 132,500.00 | -0.82% | 21,826 |
| Sep 10, 2026 | 133,100.00 | 134,100.00 | 132,900.00 | 133,600.00 | 133,600.00 | 0.30% | 11,042 |
| Sep 9, 2026 | 132,400.00 | 134,100.00 | 132,100.00 | 133,200.00 | 133,200.00 | 0.68% | 15,158 |
| Sep 8, 2026 | 133,800.00 | 133,800.00 | 132,300.00 | 132,300.00 | 132,300.00 | -1.19% | 17,321 |
| Sep 7, 2026 | 135,200.00 | 135,300.00 | 133,900.00 | 133,900.00 | 133,900.00 | -0.67% | 10,802 |
| Sep 4, 2026 | 134,300.00 | 135,700.00 | 134,300.00 | 134,800.00 | 134,800.00 | 0.22% | 14,506 |
| Sep 3, 2026 | 134,900.00 | 135,000.00 | 134,100.00 | 134,500.00 | 134,500.00 | 0.45% | 13,889 |
| Sep 2, 2026 | 134,700.00 | 135,400.00 | 133,900.00 | 133,900.00 | 133,900.00 | -1.03% | 18,407 |
| Sep 1, 2026 | 134,500.00 | 135,300.00 | 134,100.00 | 135,300.00 | 135,300.00 | 1.05% | 18,978 |
| Aug 31, 2026 | 134,500.00 | 135,200.00 | 133,800.00 | 133,900.00 | 133,900.00 | -0.52% | 18,956 |
| Aug 28, 2026 | 135,000.00 | 135,800.00 | 134,500.00 | 134,600.00 | 134,600.00 | -0.69% | 18,982 |
| Aug 27, 2026 | 139,600.00 | 140,400.00 | 139,000.00 | 139,200.00 | 135,540.00 | - | 37,390 |
| Aug 26, 2026 | 139,800.00 | 140,500.00 | 139,100.00 | 139,200.00 | 135,540.00 | -0.22% | 17,729 |
| Aug 25, 2026 | 140,100.00 | 140,700.00 | 139,200.00 | 139,500.00 | 135,832.11 | -0.14% | 14,635 |
| Aug 24, 2026 | 139,100.00 | 139,900.00 | 138,500.00 | 139,700.00 | 136,026.85 | 0.65% | 15,679 |
| Aug 21, 2026 | 139,800.00 | 139,900.00 | 138,400.00 | 138,800.00 | 135,150.52 | -1.07% | 10,527 |
| Aug 20, 2026 | 139,200.00 | 140,500.00 | 138,800.00 | 140,300.00 | 136,611.08 | 1.59% | 15,630 |
| Aug 19, 2026 | 138,100.00 | 139,200.00 | 137,600.00 | 138,100.00 | 134,468.92 | -0.58% | 12,578 |
| Aug 18, 2026 | 139,400.00 | 139,400.00 | 137,800.00 | 138,900.00 | 135,247.89 | -0.43% | 14,498 |
| Aug 17, 2026 | 140,400.00 | 140,400.00 | 139,200.00 | 139,500.00 | 135,832.11 | 0.22% | 13,573 |