GLP J-REIT - 3281.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	133,900	135,600	135,600	135,600	133,900	14,930
September 11, 2025	133,100	134,000	134,000	134,400	133,100	7,871
September 10, 2025	132,300	133,200	133,200	133,200	132,300	6,924
September 09, 2025	132,300	133,300	133,300	133,600	132,300	7,750
September 08, 2025	132,400	132,300	132,300	133,100	132,100	7,049
September 05, 2025	132,600	132,300	132,300	133,000	131,700	11,266
September 04, 2025	133,600	133,200	133,200	133,700	132,000	12,357
September 03, 2025	136,300	134,400	134,400	136,600	133,500	14,210
September 02, 2025	137,100	136,400	136,400	137,600	136,400	8,030
September 01, 2025	137,400	137,200	137,200	138,000	136,900	11,207
August 29, 2025	137,400	137,400	137,400	138,300	136,800	30,593
August 28, 2025	136,800	136,600	136,600	137,300	136,000	18,785
August 27, 2025	137,000	139,400	135,817	139,800	137,000	26,927
August 26, 2025	139,100	137,700	134,160.7	139,300	137,600	9,982
August 25, 2025	139,000	138,900	135,329.84	139,400	138,300	5,335
August 22, 2025	138,200	138,100	138,100	138,600	138,100	6,604
August 21, 2025	139,400	138,200	138,200	139,900	138,200	10,027
August 20, 2025	138,500	139,200	139,200	140,000	138,100	7,911
August 19, 2025	137,000	138,400	138,400	138,700	137,000	6,290
August 18, 2025	136,300	137,000	137,000	137,500	136,100	6,828
August 15, 2025	135,800	136,500	136,500	136,600	135,500	8,817
August 14, 2025	136,800	136,200	136,200	137,200	135,800	8,920
August 13, 2025	138,000	136,800	136,800	138,200	136,800	10,874
August 12, 2025	137,000	137,900	137,900	137,900	136,100	12,214
August 08, 2025	137,500	136,800	136,800	137,700	136,100	12,571
August 07, 2025	137,100	136,500	136,500	137,600	136,200	13,245
August 06, 2025	135,000	136,200	136,200	136,700	135,000	14,665
August 05, 2025	134,200	134,600	134,600	134,800	134,000	10,667
August 04, 2025	133,800	134,000	134,000	134,800	133,500	11,399
August 01, 2025	132,300	133,800	133,800	134,000	132,100	8,657
July 31, 2025	132,400	132,400	132,400	133,500	132,000	13,545
July 30, 2025	130,800	132,700	132,700	133,200	130,700	16,904
July 29, 2025	130,100	130,700	130,700	130,800	129,600	9,356
July 28, 2025	129,500	129,900	129,900	131,100	129,400	9,519
July 25, 2025	129,900	129,500	129,500	130,200	128,900	9,400
July 24, 2025	129,800	129,600	129,600	130,600	129,300	10,262
July 23, 2025	129,600	129,700	129,700	130,500	129,600	9,325
July 22, 2025	129,300	130,100	130,100	130,300	128,900	11,387
July 18, 2025	130,500	129,800	129,800	130,700	129,500	5,758
July 17, 2025	130,300	130,300	130,300	130,400	129,800	9,150
July 16, 2025	131,000	130,200	130,200	131,500	129,900	11,693
July 15, 2025	130,300	130,900	130,900	131,100	129,600	9,946
July 14, 2025	129,900	130,200	130,200	130,200	129,600	8,386
July 11, 2025	129,200	129,600	129,600	129,600	129,000	9,462
July 10, 2025	129,300	129,200	129,200	129,800	128,800	8,893
July 09, 2025	129,600	129,100	129,100	130,200	129,100	10,941
July 08, 2025	131,800	129,600	129,600	131,800	129,600	14,312
July 07, 2025	130,400	132,100	132,100	132,100	130,400	8,058
July 04, 2025	130,200	130,300	130,300	130,400	129,800	7,853
July 03, 2025	130,000	130,100	130,100	131,400	130,000	9,161
July 02, 2025	130,000	130,400	130,400	130,700	129,500	14,302
July 01, 2025	129,100	129,700	129,700	130,000	128,900	8,485
June 30, 2025	130,600	129,700	129,700	130,800	129,300	17,073
June 27, 2025	130,600	131,200	131,200	131,200	130,200	12,539
June 26, 2025	130,600	131,100	131,100	131,400	129,400	14,589
June 25, 2025	130,800	130,700	130,700	131,400	130,400	10,452
June 24, 2025	130,600	130,900	130,900	131,500	130,500	10,978
June 23, 2025	129,100	130,700	130,700	131,100	128,800	10,232
June 20, 2025	129,600	128,800	128,800	129,900	128,700	22,079
June 19, 2025	129,800	130,000	130,000	130,200	129,000	7,281

GLP J-REIT (3281.T) JPX