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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	142,600	142,200	142,200	143,400	141,900	11,831
February 19, 2026	143,100	141,900	141,900	143,100	141,300	8,358
February 18, 2026	141,500	143,100	143,100	143,200	140,900	7,389
February 17, 2026	142,900	141,700	141,700	142,900	140,900	6,365
February 16, 2026	140,800	142,700	142,700	142,800	139,900	8,759
February 13, 2026	142,500	139,700	139,700	142,500	139,700	17,512
February 12, 2026	141,800	142,200	142,200	142,400	141,000	13,798
February 10, 2026	143,600	142,500	142,500	143,600	142,100	9,978
February 09, 2026	142,700	142,900	142,900	144,100	142,200	13,089
February 06, 2026	143,600	142,700	142,700	143,600	142,400	12,129
February 05, 2026	143,400	144,100	144,100	144,500	142,200	14,411
February 04, 2026	143,000	143,900	143,900	144,500	142,100	14,955
February 03, 2026	141,600	142,900	142,900	143,600	141,500	10,220
February 02, 2026	142,200	142,000	142,000	142,900	141,400	11,282
January 30, 2026	144,200	142,200	142,200	144,200	142,100	18,618
January 29, 2026	141,500	143,900	143,900	143,900	140,400	16,938
January 28, 2026	142,000	142,300	142,300	142,400	141,500	14,154
January 27, 2026	143,600	142,700	142,700	143,600	142,000	10,954
January 26, 2026	144,000	143,600	143,600	144,200	142,400	13,752
January 23, 2026	146,400	145,000	145,000	146,600	144,100	13,018
January 22, 2026	147,300	145,400	145,400	147,300	145,100	12,704
January 21, 2026	148,400	145,900	145,900	148,500	145,200	17,085
January 20, 2026	150,800	148,400	148,400	150,800	148,400	13,910
January 19, 2026	152,300	150,200	150,200	152,800	149,900	8,180
January 16, 2026	151,800	152,000	152,000	152,100	151,200	9,071
January 15, 2026	150,800	151,800	151,800	151,800	149,900	9,957
January 14, 2026	150,200	150,300	150,300	150,700	149,500	16,314
January 13, 2026	151,600	151,800	151,800	151,800	150,100	9,564
January 09, 2026	151,000	151,100	151,100	151,800	150,300	7,017
January 08, 2026	150,700	151,000	151,000	151,700	149,700	10,684
January 07, 2026	149,500	150,700	150,700	150,900	148,700	6,321
January 06, 2026	149,700	150,200	150,200	150,300	149,000	7,299
January 05, 2026	149,700	148,800	148,800	149,700	147,600	9,001
December 30, 2025	148,800	148,900	148,900	149,500	147,700	9,829
December 29, 2025	150,000	148,800	148,800	150,000	148,000	6,117
December 26, 2025	148,900	149,100	149,100	149,600	148,000	9,344
December 25, 2025	149,300	149,000	149,000	149,300	148,000	4,825
December 24, 2025	147,300	147,600	147,600	148,400	147,200	4,288
December 23, 2025	146,800	147,800	147,800	147,800	146,100	5,808
December 22, 2025	147,000	146,100	146,100	148,000	145,900	7,031
December 19, 2025	146,300	146,300	146,300	147,400	146,000	11,681
December 18, 2025	146,500	146,500	146,500	147,200	146,300	8,125
December 17, 2025	145,400	145,900	145,900	146,300	145,000	7,621
December 16, 2025	145,000	145,400	145,400	145,500	144,200	8,074
December 15, 2025	145,100	144,700	144,700	145,600	144,500	5,989
December 12, 2025	144,000	145,600	145,600	146,000	143,100	17,855
December 11, 2025	145,000	143,000	143,000	145,100	142,300	5,792
December 10, 2025	143,400	144,700	144,700	144,700	142,700	11,503
December 09, 2025	142,500	143,400	143,400	143,600	141,800	9,203
December 08, 2025	143,600	143,200	143,200	144,400	142,000	6,350
December 05, 2025	143,800	144,300	144,300	144,800	143,500	3,167
December 04, 2025	145,600	143,900	143,900	145,600	143,900	8,830
December 03, 2025	145,500	145,200	145,200	145,700	144,600	6,119
December 02, 2025	146,300	145,900	145,900	147,300	145,400	8,071
December 01, 2025	148,000	146,300	146,300	148,600	146,300	9,813
November 28, 2025	148,600	148,000	148,000	148,900	147,600	10,248
November 27, 2025	149,000	149,000	149,000	149,100	148,000	7,305
November 26, 2025	147,500	148,400	148,400	149,000	147,300	10,674
November 25, 2025	146,100	146,900	146,900	147,900	145,600	10,665
November 21, 2025	144,400	146,700	146,700	146,700	144,100	16,977

GLP J-REIT (3281.T) JPX