GLP J-REIT (TYO:3281)
Japan
· Delayed Price · Currency is JPY 143,500
-400 (-0.28%)
At close: Dec 5, 2025
GLP J-REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 143,800.00 | 144,800.00 | 143,500.00 | 143,500.00 | 143,500.00 | -0.28% | 6,274 |
| Dec 4, 2025 | 145,600.00 | 145,600.00 | 143,900.00 | 143,900.00 | 143,900.00 | -0.90% | 8,830 |
| Dec 3, 2025 | 145,500.00 | 145,700.00 | 144,600.00 | 145,200.00 | 145,200.00 | -0.48% | 6,119 |
| Dec 2, 2025 | 146,300.00 | 147,300.00 | 145,400.00 | 145,900.00 | 145,900.00 | -0.27% | 8,071 |
| Dec 1, 2025 | 148,000.00 | 148,600.00 | 146,300.00 | 146,300.00 | 146,300.00 | -1.15% | 9,813 |
| Nov 28, 2025 | 148,600.00 | 148,900.00 | 147,600.00 | 148,000.00 | 148,000.00 | -0.67% | 10,248 |
| Nov 27, 2025 | 149,000.00 | 149,100.00 | 148,000.00 | 149,000.00 | 149,000.00 | 0.40% | 7,305 |
| Nov 26, 2025 | 147,500.00 | 149,000.00 | 147,300.00 | 148,400.00 | 148,400.00 | 1.02% | 10,674 |
| Nov 25, 2025 | 146,100.00 | 147,900.00 | 145,600.00 | 146,900.00 | 146,900.00 | 0.14% | 10,665 |
| Nov 21, 2025 | 144,400.00 | 146,700.00 | 144,100.00 | 146,700.00 | 146,700.00 | 2.23% | 16,977 |
| Nov 20, 2025 | 144,600.00 | 144,800.00 | 143,500.00 | 143,500.00 | 143,500.00 | 0.28% | 8,109 |
| Nov 19, 2025 | 143,100.00 | 143,400.00 | 142,000.00 | 143,100.00 | 143,100.00 | 0.07% | 8,554 |
| Nov 18, 2025 | 145,300.00 | 145,400.00 | 143,000.00 | 143,000.00 | 143,000.00 | -1.72% | 8,865 |
| Nov 17, 2025 | 143,500.00 | 145,500.00 | 143,300.00 | 145,500.00 | 145,500.00 | 1.46% | 8,677 |
| Nov 14, 2025 | 144,000.00 | 144,600.00 | 143,400.00 | 143,400.00 | 143,400.00 | -0.28% | 11,737 |
| Nov 13, 2025 | 144,100.00 | 144,300.00 | 143,000.00 | 143,800.00 | 143,800.00 | -0.21% | 7,038 |
| Nov 12, 2025 | 144,500.00 | 145,300.00 | 143,900.00 | 144,100.00 | 144,100.00 | -0.28% | 10,047 |
| Nov 11, 2025 | 142,200.00 | 144,500.00 | 141,600.00 | 144,500.00 | 144,500.00 | 1.90% | 8,441 |
| Nov 10, 2025 | 142,900.00 | 143,000.00 | 141,600.00 | 141,800.00 | 141,800.00 | -0.42% | 10,301 |
| Nov 7, 2025 | 142,100.00 | 142,900.00 | 141,800.00 | 142,400.00 | 142,400.00 | 0.21% | 10,118 |
| Nov 6, 2025 | 141,300.00 | 142,100.00 | 140,900.00 | 142,100.00 | 142,100.00 | 0.85% | 8,619 |
| Nov 5, 2025 | 139,400.00 | 140,900.00 | 137,800.00 | 140,900.00 | 140,900.00 | 0.64% | 22,291 |
| Nov 4, 2025 | 139,500.00 | 140,500.00 | 138,500.00 | 140,000.00 | 140,000.00 | 0.21% | 10,052 |
| Oct 31, 2025 | 140,200.00 | 140,400.00 | 138,800.00 | 139,700.00 | 139,700.00 | 0.43% | 10,993 |
| Oct 30, 2025 | 138,100.00 | 139,800.00 | 137,900.00 | 139,100.00 | 139,100.00 | 0.36% | 11,213 |
| Oct 29, 2025 | 139,600.00 | 140,100.00 | 137,900.00 | 138,600.00 | 138,600.00 | -0.72% | 9,699 |
| Oct 28, 2025 | 140,000.00 | 140,500.00 | 139,000.00 | 139,600.00 | 139,600.00 | -0.64% | 10,536 |
| Oct 27, 2025 | 139,900.00 | 140,500.00 | 139,400.00 | 140,500.00 | 140,500.00 | 0.72% | 8,801 |
| Oct 24, 2025 | 140,900.00 | 141,100.00 | 139,300.00 | 139,500.00 | 139,500.00 | -0.57% | 10,520 |
| Oct 23, 2025 | 139,800.00 | 140,300.00 | 138,700.00 | 140,300.00 | 140,300.00 | 0.14% | 13,918 |
| Oct 22, 2025 | 138,800.00 | 140,100.00 | 138,500.00 | 140,100.00 | 140,100.00 | 1.89% | 17,091 |
| Oct 21, 2025 | 138,500.00 | 139,200.00 | 137,500.00 | 137,500.00 | 137,500.00 | -0.72% | 10,112 |
| Oct 20, 2025 | 138,100.00 | 138,500.00 | 137,500.00 | 138,500.00 | 138,500.00 | 0.73% | 11,372 |
| Oct 17, 2025 | 137,200.00 | 138,300.00 | 136,400.00 | 137,500.00 | 137,500.00 | -0.15% | 13,000 |
| Oct 16, 2025 | 135,100.00 | 137,700.00 | 134,700.00 | 137,700.00 | 137,700.00 | 0.44% | 15,993 |
| Oct 15, 2025 | 138,100.00 | 138,800.00 | 135,500.00 | 137,100.00 | 137,100.00 | -1.58% | 24,793 |
| Oct 14, 2025 | 139,400.00 | 140,300.00 | 138,300.00 | 139,300.00 | 139,300.00 | -0.78% | 11,472 |
| Oct 10, 2025 | 140,500.00 | 140,800.00 | 139,800.00 | 140,400.00 | 140,400.00 | -0.43% | 7,378 |
| Oct 9, 2025 | 140,300.00 | 141,000.00 | 139,400.00 | 141,000.00 | 141,000.00 | 0.57% | 8,863 |
| Oct 8, 2025 | 141,100.00 | 141,500.00 | 140,200.00 | 140,200.00 | 140,200.00 | -0.71% | 10,515 |
| Oct 7, 2025 | 140,700.00 | 141,400.00 | 140,400.00 | 141,200.00 | 141,200.00 | 0.14% | 9,931 |
| Oct 6, 2025 | 139,700.00 | 141,400.00 | 139,500.00 | 141,000.00 | 141,000.00 | 1.81% | 11,177 |
| Oct 3, 2025 | 137,200.00 | 138,800.00 | 137,200.00 | 138,500.00 | 138,500.00 | 0.65% | 10,722 |
| Oct 2, 2025 | 137,500.00 | 138,700.00 | 136,300.00 | 137,600.00 | 137,600.00 | 0.73% | 13,229 |
| Oct 1, 2025 | 137,000.00 | 137,200.00 | 135,300.00 | 136,600.00 | 136,600.00 | 0.07% | 12,114 |
| Sep 30, 2025 | 135,900.00 | 136,900.00 | 134,900.00 | 136,500.00 | 136,500.00 | 1.71% | 17,539 |
| Sep 29, 2025 | 136,800.00 | 136,800.00 | 134,100.00 | 134,200.00 | 134,200.00 | -1.54% | 8,967 |
| Sep 26, 2025 | 135,500.00 | 136,500.00 | 135,400.00 | 136,300.00 | 136,300.00 | 0.89% | 6,887 |
| Sep 25, 2025 | 134,700.00 | 135,700.00 | 134,000.00 | 135,100.00 | 135,100.00 | 0.75% | 9,924 |
| Sep 24, 2025 | 134,600.00 | 134,900.00 | 133,800.00 | 134,100.00 | 134,100.00 | -0.74% | 12,440 |
| Sep 22, 2025 | 135,600.00 | 136,000.00 | 134,600.00 | 135,100.00 | 135,100.00 | -0.37% | 12,878 |
| Sep 19, 2025 | 135,900.00 | 136,900.00 | 134,900.00 | 135,600.00 | 135,600.00 | -0.51% | 26,368 |
| Sep 18, 2025 | 136,200.00 | 136,400.00 | 135,700.00 | 136,300.00 | 136,300.00 | 0.15% | 7,059 |
| Sep 17, 2025 | 136,000.00 | 136,500.00 | 135,000.00 | 136,100.00 | 136,100.00 | -0.37% | 9,943 |
| Sep 16, 2025 | 135,100.00 | 136,900.00 | 135,100.00 | 136,600.00 | 136,600.00 | 0.74% | 11,749 |
| Sep 12, 2025 | 133,900.00 | 135,600.00 | 133,900.00 | 135,600.00 | 135,600.00 | 1.19% | 14,930 |
| Sep 11, 2025 | 133,100.00 | 134,400.00 | 133,100.00 | 134,000.00 | 134,000.00 | 0.60% | 7,871 |
| Sep 10, 2025 | 132,300.00 | 133,200.00 | 132,300.00 | 133,200.00 | 133,200.00 | -0.08% | 6,924 |
| Sep 9, 2025 | 132,300.00 | 133,600.00 | 132,300.00 | 133,300.00 | 133,300.00 | 0.76% | 7,750 |
| Sep 8, 2025 | 132,400.00 | 133,100.00 | 132,100.00 | 132,300.00 | 132,300.00 | - | 7,049 |
| Sep 5, 2025 | 132,600.00 | 133,000.00 | 131,700.00 | 132,300.00 | 132,300.00 | -0.68% | 11,266 |
| Sep 4, 2025 | 133,600.00 | 133,700.00 | 132,000.00 | 133,200.00 | 133,200.00 | -0.89% | 12,357 |
| Sep 3, 2025 | 136,300.00 | 136,600.00 | 133,500.00 | 134,400.00 | 134,400.00 | -1.47% | 14,210 |
| Sep 2, 2025 | 137,100.00 | 137,600.00 | 136,400.00 | 136,400.00 | 136,400.00 | -0.58% | 8,030 |
| Sep 1, 2025 | 137,400.00 | 138,000.00 | 136,900.00 | 137,200.00 | 137,200.00 | -0.15% | 11,207 |
| 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 | 135,757.00 | 1.23% | 26,927 |
| Aug 26, 2025 | 139,100.00 | 139,300.00 | 137,600.00 | 137,700.00 | 134,101.43 | -0.86% | 9,982 |
| Aug 25, 2025 | 139,000.00 | 139,400.00 | 138,300.00 | 138,900.00 | 135,270.07 | 0.58% | 5,335 |
| Aug 22, 2025 | 138,200.00 | 138,600.00 | 138,100.00 | 138,100.00 | 134,490.97 | -0.07% | 6,604 |
| Aug 21, 2025 | 139,400.00 | 139,900.00 | 138,200.00 | 138,200.00 | 134,588.36 | -0.72% | 10,027 |
| Aug 20, 2025 | 138,500.00 | 140,000.00 | 138,100.00 | 139,200.00 | 135,562.23 | 0.58% | 7,911 |
| Aug 19, 2025 | 137,000.00 | 138,700.00 | 137,000.00 | 138,400.00 | 134,783.13 | 1.02% | 6,290 |
| Aug 18, 2025 | 136,300.00 | 137,500.00 | 136,100.00 | 137,000.00 | 133,419.72 | 0.37% | 6,828 |
| Aug 15, 2025 | 135,800.00 | 136,600.00 | 135,500.00 | 136,500.00 | 132,932.79 | 0.22% | 8,817 |
| Aug 14, 2025 | 136,800.00 | 137,200.00 | 135,800.00 | 136,200.00 | 132,640.63 | -0.44% | 8,920 |
| Aug 13, 2025 | 138,000.00 | 138,200.00 | 136,800.00 | 136,800.00 | 133,224.95 | -0.80% | 10,874 |
| Aug 12, 2025 | 137,000.00 | 137,900.00 | 136,100.00 | 137,900.00 | 134,296.20 | 0.80% | 12,214 |
| Aug 8, 2025 | 137,500.00 | 137,700.00 | 136,100.00 | 136,800.00 | 133,224.95 | 0.22% | 12,571 |
| Aug 7, 2025 | 137,100.00 | 137,600.00 | 136,200.00 | 136,500.00 | 132,932.79 | 0.22% | 13,245 |
| Aug 6, 2025 | 135,000.00 | 136,700.00 | 135,000.00 | 136,200.00 | 132,640.63 | 1.19% | 14,665 |
| Aug 5, 2025 | 134,200.00 | 134,800.00 | 134,000.00 | 134,600.00 | 131,082.44 | 0.45% | 10,667 |
| Aug 4, 2025 | 133,800.00 | 134,800.00 | 133,500.00 | 134,000.00 | 130,498.12 | 0.15% | 11,399 |
| Aug 1, 2025 | 132,300.00 | 134,000.00 | 132,100.00 | 133,800.00 | 130,303.35 | 1.06% | 8,657 |
| Jul 31, 2025 | 132,400.00 | 133,500.00 | 132,000.00 | 132,400.00 | 128,939.93 | -0.23% | 13,545 |
| Jul 30, 2025 | 130,800.00 | 133,200.00 | 130,700.00 | 132,700.00 | 129,232.09 | 1.53% | 16,904 |
| Jul 29, 2025 | 130,100.00 | 130,800.00 | 129,600.00 | 130,700.00 | 127,284.36 | 0.62% | 9,356 |
| Jul 28, 2025 | 129,500.00 | 131,100.00 | 129,400.00 | 129,900.00 | 126,505.27 | 0.31% | 9,519 |
| Jul 25, 2025 | 129,900.00 | 130,200.00 | 128,900.00 | 129,500.00 | 126,115.72 | -0.08% | 9,400 |
| Jul 24, 2025 | 129,800.00 | 130,600.00 | 129,300.00 | 129,600.00 | 126,213.11 | -0.08% | 10,262 |
| Jul 23, 2025 | 129,600.00 | 130,500.00 | 129,600.00 | 129,700.00 | 126,310.49 | -0.31% | 9,325 |
| Jul 22, 2025 | 129,300.00 | 130,300.00 | 128,900.00 | 130,100.00 | 126,700.04 | 0.77% | 11,387 |
| Jul 18, 2025 | 130,500.00 | 130,700.00 | 129,100.00 | 129,100.00 | 125,726.17 | -0.92% | 12,372 |
| Jul 17, 2025 | 130,300.00 | 130,400.00 | 129,800.00 | 130,300.00 | 126,894.81 | 0.08% | 9,150 |
| Jul 16, 2025 | 131,000.00 | 131,500.00 | 129,900.00 | 130,200.00 | 126,797.43 | -0.53% | 11,693 |
| Jul 15, 2025 | 130,300.00 | 131,100.00 | 129,600.00 | 130,900.00 | 127,479.13 | 0.54% | 9,946 |
| Jul 14, 2025 | 129,900.00 | 130,200.00 | 129,600.00 | 130,200.00 | 126,797.43 | 0.46% | 8,386 |
| Jul 11, 2025 | 129,200.00 | 129,600.00 | 129,000.00 | 129,600.00 | 126,213.11 | 0.31% | 9,462 |
| Jul 10, 2025 | 129,300.00 | 129,800.00 | 128,800.00 | 129,200.00 | 125,823.56 | 0.08% | 8,893 |