GLP J-REIT (TYO:3281)
Japan
· Delayed Price · Currency is JPY 136,200
-1,700 (-1.23%)
At close: Mar 9, 2026
GLP J-REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 136,300.00 | 137,400.00 | 135,000.00 | 136,200.00 | 136,200.00 | -1.23% | 20,443 |
| Mar 6, 2026 | 139,000.00 | 139,100.00 | 137,400.00 | 137,900.00 | 137,900.00 | -1.01% | 17,407 |
| Mar 5, 2026 | 140,000.00 | 140,300.00 | 139,200.00 | 139,300.00 | 139,300.00 | 0.80% | 13,194 |
| Mar 4, 2026 | 139,200.00 | 139,400.00 | 137,000.00 | 138,200.00 | 138,200.00 | -0.72% | 20,820 |
| Mar 3, 2026 | 139,000.00 | 139,900.00 | 138,500.00 | 139,200.00 | 139,200.00 | -0.71% | 17,722 |
| Mar 2, 2026 | 140,000.00 | 140,400.00 | 139,300.00 | 140,200.00 | 140,200.00 | 0.14% | 12,541 |
| Feb 27, 2026 | 143,300.00 | 143,300.00 | 140,000.00 | 140,000.00 | 140,000.00 | -1.75% | 22,302 |
| Feb 26, 2026 | 141,200.00 | 143,400.00 | 140,900.00 | 142,500.00 | 142,500.00 | -1.38% | 14,588 |
| Feb 25, 2026 | 143,700.00 | 144,500.00 | 143,100.00 | 144,500.00 | 141,161.00 | 0.42% | 27,237 |
| Feb 24, 2026 | 143,900.00 | 144,400.00 | 142,800.00 | 143,900.00 | 140,574.86 | 1.20% | 14,881 |
| Feb 20, 2026 | 142,600.00 | 143,400.00 | 141,900.00 | 142,200.00 | 138,914.15 | 0.21% | 11,831 |
| Feb 19, 2026 | 143,100.00 | 143,100.00 | 141,300.00 | 141,900.00 | 138,621.08 | -0.84% | 8,358 |
| Feb 18, 2026 | 141,500.00 | 143,200.00 | 140,900.00 | 143,100.00 | 139,793.35 | 0.99% | 7,389 |
| Feb 17, 2026 | 142,900.00 | 142,900.00 | 140,900.00 | 141,700.00 | 138,425.70 | -0.70% | 6,365 |
| Feb 16, 2026 | 140,800.00 | 142,800.00 | 139,900.00 | 142,700.00 | 139,402.59 | 2.15% | 8,759 |
| Feb 13, 2026 | 142,500.00 | 142,500.00 | 139,700.00 | 139,700.00 | 136,471.91 | -1.76% | 17,512 |
| Feb 12, 2026 | 141,800.00 | 142,400.00 | 141,000.00 | 142,200.00 | 138,914.15 | -0.21% | 13,798 |
| Feb 10, 2026 | 143,600.00 | 143,600.00 | 142,100.00 | 142,500.00 | 139,207.21 | -0.28% | 9,978 |
| Feb 9, 2026 | 142,700.00 | 144,100.00 | 142,200.00 | 142,900.00 | 139,597.97 | 0.14% | 13,089 |
| Feb 6, 2026 | 143,600.00 | 143,600.00 | 142,400.00 | 142,700.00 | 139,402.59 | -0.97% | 12,129 |
| Feb 5, 2026 | 143,400.00 | 144,500.00 | 142,200.00 | 144,100.00 | 140,770.24 | 0.14% | 14,411 |
| Feb 4, 2026 | 143,000.00 | 144,500.00 | 142,100.00 | 143,900.00 | 140,574.86 | 0.70% | 14,955 |
| Feb 3, 2026 | 141,600.00 | 143,600.00 | 141,500.00 | 142,900.00 | 139,597.97 | 0.63% | 10,220 |
| Feb 2, 2026 | 142,200.00 | 142,900.00 | 141,400.00 | 142,000.00 | 138,718.77 | -0.14% | 11,282 |
| Jan 30, 2026 | 144,200.00 | 144,200.00 | 142,100.00 | 142,200.00 | 138,914.15 | -1.18% | 18,618 |
| Jan 29, 2026 | 141,500.00 | 143,900.00 | 140,400.00 | 143,900.00 | 140,574.86 | 1.12% | 16,938 |
| Jan 28, 2026 | 142,000.00 | 142,400.00 | 141,500.00 | 142,300.00 | 139,011.84 | -0.28% | 14,154 |
| Jan 27, 2026 | 143,600.00 | 143,600.00 | 142,000.00 | 142,700.00 | 139,402.59 | -0.63% | 10,954 |
| Jan 26, 2026 | 144,000.00 | 144,200.00 | 142,400.00 | 143,600.00 | 140,281.80 | -0.97% | 13,752 |
| Jan 23, 2026 | 146,400.00 | 146,600.00 | 144,100.00 | 145,000.00 | 141,649.45 | -0.28% | 13,018 |
| Jan 22, 2026 | 147,300.00 | 147,300.00 | 145,100.00 | 145,400.00 | 142,040.20 | -0.34% | 12,704 |
| Jan 21, 2026 | 148,400.00 | 148,500.00 | 145,200.00 | 145,900.00 | 142,528.65 | -1.68% | 17,085 |
| Jan 20, 2026 | 150,800.00 | 150,800.00 | 148,400.00 | 148,400.00 | 144,970.88 | -1.20% | 13,910 |
| Jan 19, 2026 | 152,300.00 | 152,800.00 | 149,900.00 | 150,200.00 | 146,729.29 | -1.18% | 8,180 |
| Jan 16, 2026 | 151,800.00 | 152,100.00 | 151,200.00 | 152,000.00 | 148,487.70 | 0.13% | 9,071 |
| Jan 15, 2026 | 150,800.00 | 151,800.00 | 149,900.00 | 151,800.00 | 148,292.32 | 1.00% | 9,957 |
| Jan 14, 2026 | 150,200.00 | 150,700.00 | 149,500.00 | 150,300.00 | 146,826.98 | -0.99% | 16,314 |
| Jan 13, 2026 | 151,600.00 | 151,800.00 | 150,100.00 | 151,800.00 | 148,292.32 | 0.46% | 9,564 |
| Jan 9, 2026 | 151,000.00 | 151,800.00 | 150,300.00 | 151,100.00 | 147,608.49 | 0.07% | 7,017 |
| Jan 8, 2026 | 150,700.00 | 151,700.00 | 149,700.00 | 151,000.00 | 147,510.80 | 0.20% | 10,684 |
| Jan 7, 2026 | 149,500.00 | 150,900.00 | 148,700.00 | 150,700.00 | 147,217.73 | 0.33% | 6,321 |
| Jan 6, 2026 | 149,700.00 | 150,300.00 | 149,000.00 | 150,200.00 | 146,729.29 | 0.94% | 7,299 |
| Jan 5, 2026 | 149,700.00 | 149,700.00 | 147,600.00 | 148,800.00 | 145,361.64 | -0.07% | 9,001 |
| Dec 30, 2025 | 148,800.00 | 149,500.00 | 147,700.00 | 148,900.00 | 145,459.33 | 0.07% | 9,829 |
| Dec 29, 2025 | 150,000.00 | 150,000.00 | 148,000.00 | 148,800.00 | 145,361.64 | -0.20% | 6,117 |
| Dec 26, 2025 | 148,900.00 | 149,600.00 | 148,000.00 | 149,100.00 | 145,654.71 | 0.07% | 9,344 |
| Dec 25, 2025 | 149,300.00 | 149,300.00 | 148,000.00 | 149,000.00 | 145,557.02 | 0.95% | 4,825 |
| Dec 24, 2025 | 147,300.00 | 148,400.00 | 147,200.00 | 147,600.00 | 144,189.37 | -0.14% | 4,288 |
| Dec 23, 2025 | 146,800.00 | 147,800.00 | 146,100.00 | 147,800.00 | 144,384.75 | 1.16% | 5,808 |
| Dec 22, 2025 | 147,000.00 | 148,000.00 | 145,900.00 | 146,100.00 | 142,724.03 | -0.14% | 7,031 |
| Dec 19, 2025 | 146,300.00 | 147,400.00 | 146,000.00 | 146,300.00 | 142,919.41 | -0.14% | 11,681 |
| Dec 18, 2025 | 146,500.00 | 147,200.00 | 146,300.00 | 146,500.00 | 143,114.79 | 0.41% | 8,125 |
| Dec 17, 2025 | 145,400.00 | 146,300.00 | 145,000.00 | 145,900.00 | 142,528.65 | 0.34% | 7,621 |
| Dec 16, 2025 | 145,000.00 | 145,500.00 | 144,200.00 | 145,400.00 | 142,040.20 | 0.48% | 8,074 |
| Dec 15, 2025 | 145,100.00 | 145,600.00 | 144,500.00 | 144,700.00 | 141,356.38 | -0.62% | 5,989 |
| Dec 12, 2025 | 144,000.00 | 146,000.00 | 143,100.00 | 145,600.00 | 142,235.58 | 1.82% | 17,855 |
| Dec 11, 2025 | 145,000.00 | 145,100.00 | 142,300.00 | 143,000.00 | 139,695.66 | -1.17% | 5,792 |
| Dec 10, 2025 | 143,400.00 | 144,700.00 | 142,700.00 | 144,700.00 | 141,356.38 | 0.91% | 11,503 |
| Dec 9, 2025 | 142,500.00 | 143,600.00 | 141,800.00 | 143,400.00 | 140,086.42 | 0.14% | 9,203 |
| Dec 8, 2025 | 143,600.00 | 144,400.00 | 142,000.00 | 143,200.00 | 139,891.04 | -0.21% | 6,350 |
| Dec 5, 2025 | 143,800.00 | 144,800.00 | 143,500.00 | 143,500.00 | 140,184.11 | -0.28% | 6,274 |
| Dec 4, 2025 | 145,600.00 | 145,600.00 | 143,900.00 | 143,900.00 | 140,574.86 | -0.90% | 8,830 |
| Dec 3, 2025 | 145,500.00 | 145,700.00 | 144,600.00 | 145,200.00 | 141,844.82 | -0.48% | 6,119 |
| Dec 2, 2025 | 146,300.00 | 147,300.00 | 145,400.00 | 145,900.00 | 142,528.65 | -0.27% | 8,071 |
| Dec 1, 2025 | 148,000.00 | 148,600.00 | 146,300.00 | 146,300.00 | 142,919.41 | -1.15% | 9,813 |
| Nov 28, 2025 | 148,600.00 | 148,900.00 | 147,600.00 | 148,000.00 | 144,580.12 | -0.67% | 10,248 |
| Nov 27, 2025 | 149,000.00 | 149,100.00 | 148,000.00 | 149,000.00 | 145,557.02 | 0.40% | 7,305 |
| Nov 26, 2025 | 147,500.00 | 149,000.00 | 147,300.00 | 148,400.00 | 144,970.88 | 1.02% | 10,674 |
| Nov 25, 2025 | 146,100.00 | 147,900.00 | 145,600.00 | 146,900.00 | 143,505.54 | 0.14% | 10,665 |
| Nov 21, 2025 | 144,400.00 | 146,700.00 | 144,100.00 | 146,700.00 | 143,310.16 | 2.23% | 16,977 |
| Nov 20, 2025 | 144,600.00 | 144,800.00 | 143,500.00 | 143,500.00 | 140,184.11 | 0.28% | 8,109 |
| Nov 19, 2025 | 143,100.00 | 143,400.00 | 142,000.00 | 143,100.00 | 139,793.35 | 0.07% | 8,554 |
| Nov 18, 2025 | 145,300.00 | 145,400.00 | 143,000.00 | 143,000.00 | 139,695.66 | -1.72% | 8,865 |
| Nov 17, 2025 | 143,500.00 | 145,500.00 | 143,300.00 | 145,500.00 | 142,137.89 | 1.46% | 8,677 |
| Nov 14, 2025 | 144,000.00 | 144,600.00 | 143,400.00 | 143,400.00 | 140,086.42 | -0.28% | 11,737 |
| Nov 13, 2025 | 144,100.00 | 144,300.00 | 143,000.00 | 143,800.00 | 140,477.18 | -0.21% | 7,038 |
| Nov 12, 2025 | 144,500.00 | 145,300.00 | 143,900.00 | 144,100.00 | 140,770.24 | -0.28% | 10,047 |
| Nov 11, 2025 | 142,200.00 | 144,500.00 | 141,600.00 | 144,500.00 | 141,161.00 | 1.90% | 8,441 |
| Nov 10, 2025 | 142,900.00 | 143,000.00 | 141,600.00 | 141,800.00 | 138,523.39 | -0.42% | 10,301 |
| Nov 7, 2025 | 142,100.00 | 142,900.00 | 141,800.00 | 142,400.00 | 139,109.53 | 0.21% | 10,118 |
| Nov 6, 2025 | 141,300.00 | 142,100.00 | 140,900.00 | 142,100.00 | 138,816.46 | 0.85% | 8,619 |
| Nov 5, 2025 | 139,400.00 | 140,900.00 | 137,800.00 | 140,900.00 | 137,644.19 | 0.64% | 22,291 |
| Nov 4, 2025 | 139,500.00 | 140,500.00 | 138,500.00 | 140,000.00 | 136,764.98 | 0.21% | 10,052 |
| Oct 31, 2025 | 140,200.00 | 140,400.00 | 138,800.00 | 139,700.00 | 136,471.91 | 0.43% | 10,993 |
| Oct 30, 2025 | 138,100.00 | 139,800.00 | 137,900.00 | 139,100.00 | 135,885.78 | 0.36% | 11,213 |
| Oct 29, 2025 | 139,600.00 | 140,100.00 | 137,900.00 | 138,600.00 | 135,397.33 | -0.72% | 9,699 |
| Oct 28, 2025 | 140,000.00 | 140,500.00 | 139,000.00 | 139,600.00 | 136,374.23 | -0.64% | 10,536 |
| Oct 27, 2025 | 139,900.00 | 140,500.00 | 139,400.00 | 140,500.00 | 137,253.43 | 0.72% | 8,801 |
| Oct 24, 2025 | 140,900.00 | 141,100.00 | 139,300.00 | 139,500.00 | 136,276.54 | -0.57% | 10,520 |
| Oct 23, 2025 | 139,800.00 | 140,300.00 | 138,700.00 | 140,300.00 | 137,058.05 | 0.14% | 13,918 |
| Oct 22, 2025 | 138,800.00 | 140,100.00 | 138,500.00 | 140,100.00 | 136,862.67 | 1.89% | 17,091 |
| Oct 21, 2025 | 138,500.00 | 139,200.00 | 137,500.00 | 137,500.00 | 134,322.75 | -0.72% | 10,112 |
| Oct 20, 2025 | 138,100.00 | 138,500.00 | 137,500.00 | 138,500.00 | 135,299.64 | 0.73% | 11,372 |
| Oct 17, 2025 | 137,200.00 | 138,300.00 | 136,400.00 | 137,500.00 | 134,322.75 | -0.15% | 13,000 |
| Oct 16, 2025 | 135,100.00 | 137,700.00 | 134,700.00 | 137,700.00 | 134,518.13 | 0.44% | 15,993 |
| Oct 15, 2025 | 138,100.00 | 138,800.00 | 135,500.00 | 137,100.00 | 133,931.99 | -1.58% | 24,793 |
| Oct 14, 2025 | 139,400.00 | 140,300.00 | 138,300.00 | 139,300.00 | 136,081.16 | -0.78% | 11,472 |
| Oct 10, 2025 | 140,500.00 | 140,800.00 | 139,800.00 | 140,400.00 | 137,155.74 | -0.43% | 7,378 |
| Oct 9, 2025 | 140,300.00 | 141,000.00 | 139,400.00 | 141,000.00 | 137,741.88 | 0.57% | 8,863 |
| Oct 8, 2025 | 141,100.00 | 141,500.00 | 140,200.00 | 140,200.00 | 136,960.36 | -0.71% | 10,515 |