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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 18, 2025	129,200	129,500	129,500	130,200	128,900	8,235
June 17, 2025	128,900	129,700	129,700	130,000	128,000	10,418
June 16, 2025	130,000	129,300	129,300	131,200	128,500	10,229
June 13, 2025	129,400	129,900	129,900	129,900	127,900	20,915
June 12, 2025	129,000	129,000	129,000	129,500	128,200	12,398
June 11, 2025	127,600	128,500	128,500	128,800	127,300	10,156
June 10, 2025	127,300	127,200	127,200	127,500	126,900	7,009
June 09, 2025	128,000	127,300	127,300	128,500	127,300	7,562
June 06, 2025	127,200	127,900	127,900	128,300	127,000	4,344
June 05, 2025	127,000	127,300	127,300	127,300	126,400	8,609
June 04, 2025	127,900	128,000	128,000	128,300	127,600	5,128
June 03, 2025	127,700	127,600	127,600	128,100	126,900	5,832
June 02, 2025	127,500	127,900	127,900	127,900	127,100	9,696
May 30, 2025	128,500	127,100	127,100	128,500	126,700	15,712
May 29, 2025	128,000	128,400	128,400	128,400	127,100	15,688
May 28, 2025	126,100	127,400	127,400	127,800	125,900	8,293
May 27, 2025	126,100	126,000	126,000	126,600	125,900	5,919
May 26, 2025	125,400	125,600	125,600	126,100	125,100	5,151

GLP J-REIT (3281.T) JPX