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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	144,600	143,500	143,500	144,800	143,500	8,109
November 19, 2025	143,100	143,100	143,100	143,400	142,000	8,554
November 18, 2025	145,300	143,000	143,000	145,400	143,000	8,865
November 17, 2025	143,500	145,500	145,500	145,500	143,300	8,677
November 14, 2025	144,000	143,400	143,400	144,600	143,400	11,737
November 13, 2025	144,100	143,800	143,800	144,300	143,000	7,038
November 12, 2025	144,500	144,100	144,100	145,300	143,900	10,047
November 11, 2025	142,200	144,500	144,500	144,500	141,600	8,441
November 10, 2025	142,900	141,800	141,800	143,000	141,600	10,301
November 07, 2025	142,100	142,400	142,400	142,900	141,800	10,118
November 06, 2025	141,300	142,100	142,100	142,100	140,900	8,619
November 05, 2025	139,400	140,900	140,900	140,900	137,800	22,291
November 04, 2025	139,500	140,000	140,000	140,500	138,500	10,052
October 31, 2025	140,200	139,700	139,700	140,400	138,800	10,993
October 30, 2025	138,100	139,100	139,100	139,800	137,900	11,213
October 29, 2025	139,600	138,600	138,600	140,100	137,900	9,699
October 28, 2025	140,000	139,600	139,600	140,500	139,000	10,536
October 27, 2025	139,900	140,500	140,500	140,500	139,400	8,801
October 24, 2025	140,900	139,500	139,500	141,100	139,300	10,520
October 23, 2025	139,800	140,300	140,300	140,300	138,700	13,918
October 22, 2025	138,800	140,100	140,100	140,100	138,500	17,091
October 21, 2025	138,500	137,500	137,500	139,200	137,500	10,112
October 20, 2025	138,100	138,500	138,500	138,500	137,500	11,372
October 17, 2025	137,200	137,500	137,500	138,300	136,400	13,000
October 16, 2025	135,100	137,700	137,700	137,700	134,700	15,993
October 15, 2025	138,100	137,100	137,100	138,800	135,500	24,793
October 14, 2025	139,400	139,300	139,300	140,300	138,300	11,472
October 10, 2025	140,500	140,400	140,400	140,800	139,800	7,378
October 09, 2025	140,300	141,000	141,000	141,000	139,400	8,863
October 08, 2025	141,100	140,200	140,200	141,500	140,200	10,515
October 07, 2025	140,700	141,200	141,200	141,400	140,400	9,931
October 06, 2025	139,700	141,000	141,000	141,400	139,500	11,177
October 03, 2025	137,200	138,500	138,500	138,800	137,200	10,722
October 02, 2025	137,500	137,600	137,600	138,700	136,300	13,229
October 01, 2025	137,000	136,600	136,600	137,200	135,300	12,114
September 30, 2025	135,900	136,500	136,500	136,900	134,900	17,539
September 29, 2025	136,800	134,200	134,200	136,800	134,100	8,967
September 26, 2025	135,500	136,300	136,300	136,500	135,400	6,887
September 25, 2025	134,700	135,100	135,100	135,700	134,000	9,924
September 24, 2025	134,600	134,100	134,100	134,900	133,800	12,440
September 22, 2025	135,600	135,100	135,100	136,000	134,600	12,878
September 19, 2025	135,900	135,600	135,600	136,900	134,900	26,368
September 18, 2025	136,200	136,300	136,300	136,400	135,700	7,059
September 17, 2025	136,000	136,100	136,100	136,500	135,000	9,943
September 16, 2025	135,100	136,600	136,600	136,900	135,100	11,749
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

GLP J-REIT (3281.T) JPX