GLP J-REIT (TYO:3281)
Japan · Delayed Price · Currency is JPY 133,300
-600 (-0.45%)
Sep 18, 2026, 10:41 AM JST
GLP J-REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 133,900.00 | 134,100.00 | 133,200.00 | 133,300.00 | - | -0.45% | 1,387 |
| 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 | -0.72% | 18,982 |
| Aug 27, 2026 | 139,600.00 | 140,400.00 | 139,000.00 | 139,200.00 | 135,580.40 | - | 37,390 |
| Aug 26, 2026 | 139,800.00 | 140,500.00 | 139,100.00 | 139,200.00 | 135,580.40 | -0.22% | 17,729 |
| Aug 25, 2026 | 140,100.00 | 140,700.00 | 139,200.00 | 139,500.00 | 135,872.60 | -0.14% | 14,635 |
| Aug 24, 2026 | 139,100.00 | 139,900.00 | 138,500.00 | 139,700.00 | 136,067.40 | 0.65% | 15,679 |
| Aug 21, 2026 | 139,800.00 | 139,900.00 | 138,400.00 | 138,800.00 | 135,190.80 | -1.07% | 10,527 |
| Aug 20, 2026 | 139,200.00 | 140,500.00 | 138,800.00 | 140,300.00 | 136,651.80 | 1.59% | 15,630 |
| Aug 19, 2026 | 138,100.00 | 139,200.00 | 137,600.00 | 138,100.00 | 134,509.00 | -0.58% | 12,578 |
| Aug 18, 2026 | 139,400.00 | 139,400.00 | 137,800.00 | 138,900.00 | 135,288.20 | -0.43% | 14,498 |
| Aug 17, 2026 | 140,400.00 | 140,400.00 | 139,200.00 | 139,500.00 | 135,872.60 | 0.22% | 13,573 |
| Aug 14, 2026 | 139,100.00 | 139,600.00 | 137,800.00 | 139,200.00 | 135,580.40 | 0.14% | 11,722 |
| Aug 13, 2026 | 139,900.00 | 140,700.00 | 139,000.00 | 139,000.00 | 135,385.60 | -0.57% | 10,205 |
| Aug 12, 2026 | 139,900.00 | 140,200.00 | 139,000.00 | 139,800.00 | 136,164.80 | 0.58% | 11,717 |
| Aug 10, 2026 | 140,100.00 | 140,100.00 | 138,500.00 | 139,000.00 | 135,385.60 | -0.71% | 11,029 |
| Aug 7, 2026 | 141,900.00 | 141,900.00 | 139,300.00 | 140,000.00 | 136,359.60 | -0.50% | 10,560 |
| Aug 6, 2026 | 140,400.00 | 141,100.00 | 139,500.00 | 140,700.00 | 137,041.40 | -0.57% | 12,302 |
| Aug 5, 2026 | 141,400.00 | 141,500.00 | 140,000.00 | 141,500.00 | 137,820.59 | 1.22% | 14,899 |
| Aug 4, 2026 | 141,300.00 | 141,500.00 | 139,800.00 | 139,800.00 | 136,164.80 | -1.13% | 11,121 |
| Aug 3, 2026 | 145,100.00 | 145,400.00 | 141,400.00 | 141,400.00 | 137,723.19 | -2.48% | 17,766 |
| Jul 31, 2026 | 149,000.00 | 149,200.00 | 145,000.00 | 145,000.00 | 141,229.58 | -3.14% | 18,088 |
| Jul 30, 2026 | 148,000.00 | 149,700.00 | 146,500.00 | 149,700.00 | 145,807.37 | -0.13% | 67,520 |
| Jul 29, 2026 | 147,800.00 | 149,900.00 | 146,900.00 | 149,900.00 | 146,002.17 | 2.32% | 18,661 |
| Jul 28, 2026 | 145,900.00 | 147,200.00 | 145,800.00 | 146,500.00 | 142,690.58 | 0.41% | 9,983 |
| Jul 27, 2026 | 144,400.00 | 146,300.00 | 144,100.00 | 145,900.00 | 142,106.18 | 1.53% | 7,777 |
| Jul 24, 2026 | 143,200.00 | 144,100.00 | 142,900.00 | 143,700.00 | 139,963.39 | 0.28% | 13,642 |
| Jul 23, 2026 | 143,400.00 | 144,700.00 | 143,300.00 | 143,300.00 | 139,573.79 | -0.62% | 7,554 |
| Jul 22, 2026 | 145,100.00 | 145,100.00 | 143,600.00 | 144,200.00 | 140,450.39 | -0.07% | 9,195 |
| Jul 21, 2026 | 145,500.00 | 145,900.00 | 143,800.00 | 144,300.00 | 140,547.79 | 1.62% | 18,199 |
| Jul 17, 2026 | 141,400.00 | 143,700.00 | 141,200.00 | 142,000.00 | 138,307.59 | 1.07% | 13,752 |
| Jul 16, 2026 | 141,500.00 | 142,700.00 | 140,100.00 | 140,500.00 | 136,846.60 | -0.92% | 10,484 |
| Jul 15, 2026 | 142,500.00 | 142,900.00 | 141,700.00 | 141,800.00 | 138,112.79 | 0.35% | 13,209 |
| Jul 14, 2026 | 140,000.00 | 141,300.00 | 139,800.00 | 141,300.00 | 137,625.80 | 1.07% | 10,829 |
| Jul 13, 2026 | 139,800.00 | 140,500.00 | 139,200.00 | 139,800.00 | 136,164.80 | 0.43% | 8,630 |
| Jul 10, 2026 | 140,100.00 | 140,500.00 | 139,100.00 | 139,200.00 | 135,580.40 | -0.64% | 13,950 |
| Jul 9, 2026 | 139,100.00 | 140,700.00 | 138,200.00 | 140,100.00 | 136,457.00 | 1.30% | 25,203 |