GLP J-REIT 3281
TSE · Japan · Finance
¥129,200.00-2,000.00 (-1.52%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥129,200.00 | -1.52% | ¥130,500.00 | ¥130,700.00 | ¥129,000.00 | 9.55K |
| 2026-10-01 | ¥131,200.00 | -0.08% | ¥130,500.00 | ¥131,700.00 | ¥130,500.00 | 10.59K |
| 2026-09-30 | ¥131,300.00 | +0.08% | ¥130,100.00 | ¥132,100.00 | ¥130,100.00 | 13.23K |
| 2026-09-29 | ¥131,200.00 | -1.13% | ¥131,700.00 | ¥132,000.00 | ¥130,800.00 | 22.30K |
| 2026-09-28 | ¥132,700.00 | -0.67% | ¥133,400.00 | ¥133,600.00 | ¥132,200.00 | 14.22K |
| 2026-09-25 | ¥133,600.00 | 0.00% | ¥133,700.00 | ¥134,300.00 | ¥133,100.00 | 13.38K |
| 2026-09-24 | ¥133,600.00 | +0.75% | ¥132,600.00 | ¥134,500.00 | ¥132,300.00 | 12.85K |
| 2026-09-18 | ¥132,600.00 | -0.97% | ¥133,900.00 | ¥134,100.00 | ¥132,600.00 | 40.90K |
| 2026-09-17 | ¥133,900.00 | +0.45% | ¥133,300.00 | ¥133,900.00 | ¥133,000.00 | 5.64K |
| 2026-09-16 | ¥133,300.00 | -0.07% | ¥133,500.00 | ¥133,800.00 | ¥132,800.00 | 7.03K |
| 2026-09-15 | ¥133,400.00 | 0.00% | ¥133,300.00 | ¥133,400.00 | ¥132,400.00 | 11.25K |
| 2026-09-14 | ¥133,400.00 | +0.68% | ¥132,500.00 | ¥134,000.00 | ¥132,500.00 | 6.24K |
| 2026-09-11 | ¥132,500.00 | -0.82% | ¥136,600.00 | ¥136,600.00 | ¥132,500.00 | 21.83K |
| 2026-09-10 | ¥133,600.00 | +0.30% | ¥133,100.00 | ¥134,100.00 | ¥132,900.00 | 11.04K |
| 2026-09-09 | ¥133,200.00 | +0.68% | ¥132,400.00 | ¥134,100.00 | ¥132,100.00 | 15.16K |
| 2026-09-08 | ¥132,300.00 | -1.19% | ¥133,800.00 | ¥133,800.00 | ¥132,300.00 | 17.32K |
| 2026-09-07 | ¥133,900.00 | -0.67% | ¥135,200.00 | ¥135,300.00 | ¥133,900.00 | 10.80K |
| 2026-09-04 | ¥134,800.00 | +0.22% | ¥134,300.00 | ¥135,700.00 | ¥134,300.00 | 14.51K |
| 2026-09-03 | ¥134,500.00 | +0.45% | ¥134,900.00 | ¥135,000.00 | ¥134,100.00 | 13.89K |
| 2026-09-02 | ¥133,900.00 | -1.03% | ¥134,700.00 | ¥135,400.00 | ¥133,900.00 | 18.41K |
| 2026-09-01 | ¥135,300.00 | +1.05% | ¥134,500.00 | ¥135,300.00 | ¥134,100.00 | 18.98K |
| 2026-08-31 | ¥133,900.00 | -0.52% | ¥134,500.00 | ¥135,200.00 | ¥133,800.00 | 18.96K |
| 2026-08-28 | ¥134,600.00 | -3.30% | ¥135,000.00 | ¥135,800.00 | ¥134,500.00 | 18.98K |
| 2026-08-27 | ¥139,200.00 | 0.00% | ¥139,600.00 | ¥140,400.00 | ¥139,000.00 | 37.39K |
| 2026-08-26 | ¥139,200.00 | -0.22% | ¥139,800.00 | ¥140,500.00 | ¥139,100.00 | 17.73K |
| 2026-08-25 | ¥139,500.00 | -0.14% | ¥140,100.00 | ¥140,700.00 | ¥139,200.00 | 14.64K |
| 2026-08-24 | ¥139,700.00 | +0.65% | ¥139,100.00 | ¥139,900.00 | ¥138,500.00 | 15.68K |
| 2026-08-21 | ¥138,800.00 | -1.07% | ¥139,800.00 | ¥139,900.00 | ¥138,400.00 | 10.53K |
| 2026-08-20 | ¥140,300.00 | +1.59% | ¥139,200.00 | ¥140,500.00 | ¥138,800.00 | 15.63K |
| 2026-08-19 | ¥138,100.00 | -0.58% | ¥138,100.00 | ¥139,200.00 | ¥137,600.00 | 12.58K |
| 2026-08-18 | ¥138,900.00 | -0.43% | ¥139,400.00 | ¥139,400.00 | ¥137,800.00 | 14.50K |
| 2026-08-17 | ¥139,500.00 | +0.22% | ¥140,400.00 | ¥140,400.00 | ¥139,200.00 | 13.57K |
| 2026-08-14 | ¥139,200.00 | +0.14% | ¥139,100.00 | ¥139,600.00 | ¥137,800.00 | 11.72K |
| 2026-08-13 | ¥139,000.00 | -0.57% | ¥139,900.00 | ¥140,700.00 | ¥139,000.00 | 10.21K |
| 2026-08-12 | ¥139,800.00 | +0.58% | ¥139,900.00 | ¥140,200.00 | ¥139,000.00 | 11.72K |
| 2026-08-10 | ¥139,000.00 | -0.71% | ¥140,100.00 | ¥140,100.00 | ¥138,500.00 | 11.03K |
| 2026-08-07 | ¥140,000.00 | -0.50% | ¥141,900.00 | ¥141,900.00 | ¥139,300.00 | 10.56K |
| 2026-08-06 | ¥140,700.00 | -0.57% | ¥140,400.00 | ¥141,100.00 | ¥139,500.00 | 12.30K |
| 2026-08-05 | ¥141,500.00 | +1.22% | ¥141,400.00 | ¥141,500.00 | ¥140,000.00 | 14.90K |
| 2026-08-04 | ¥139,800.00 | -1.13% | ¥141,300.00 | ¥141,500.00 | ¥139,800.00 | 11.12K |
| 2026-08-03 | ¥141,400.00 | -2.48% | ¥145,100.00 | ¥145,400.00 | ¥141,400.00 | 17.77K |
| 2026-07-31 | ¥145,000.00 | -3.14% | ¥149,000.00 | ¥149,200.00 | ¥145,000.00 | 18.09K |
| 2026-07-30 | ¥149,700.00 | -0.13% | ¥148,000.00 | ¥149,700.00 | ¥146,500.00 | 67.52K |
| 2026-07-29 | ¥149,900.00 | +2.32% | ¥147,800.00 | ¥149,900.00 | ¥146,900.00 | 18.66K |
| 2026-07-28 | ¥146,500.00 | +0.41% | ¥145,900.00 | ¥147,200.00 | ¥145,800.00 | 9.98K |
| 2026-07-27 | ¥145,900.00 | +1.53% | ¥144,400.00 | ¥146,300.00 | ¥144,100.00 | 7.78K |
| 2026-07-24 | ¥143,700.00 | +0.28% | ¥143,200.00 | ¥144,100.00 | ¥142,900.00 | 13.64K |
| 2026-07-23 | ¥143,300.00 | -0.62% | ¥143,400.00 | ¥144,700.00 | ¥143,300.00 | 7.55K |
| 2026-07-22 | ¥144,200.00 | -0.07% | ¥145,100.00 | ¥145,100.00 | ¥143,600.00 | 9.20K |
| 2026-07-21 | ¥144,300.00 | +1.62% | ¥145,500.00 | ¥145,900.00 | ¥143,800.00 | 18.20K |
| 2026-07-17 | ¥142,000.00 | +1.07% | ¥141,400.00 | ¥143,700.00 | ¥141,200.00 | 13.75K |
| 2026-07-16 | ¥140,500.00 | -0.92% | ¥141,500.00 | ¥142,700.00 | ¥140,100.00 | 10.48K |
| 2026-07-15 | ¥141,800.00 | +0.35% | ¥142,500.00 | ¥142,900.00 | ¥141,700.00 | 13.21K |
| 2026-07-14 | ¥141,300.00 | +1.07% | ¥140,000.00 | ¥141,300.00 | ¥139,800.00 | 10.83K |
| 2026-07-13 | ¥139,800.00 | +0.43% | ¥139,800.00 | ¥140,500.00 | ¥139,200.00 | 8.63K |
| 2026-07-10 | ¥139,200.00 | -0.64% | ¥140,100.00 | ¥140,500.00 | ¥139,100.00 | 13.95K |
| 2026-07-09 | ¥140,100.00 | +1.30% | ¥139,100.00 | ¥140,700.00 | ¥138,200.00 | 25.20K |
| 2026-07-08 | ¥138,300.00 | -1.21% | ¥139,700.00 | ¥139,900.00 | ¥138,300.00 | 16.21K |
| 2026-07-07 | ¥140,000.00 | +0.50% | ¥139,900.00 | ¥141,200.00 | ¥139,100.00 | 10.48K |
| 2026-07-06 | ¥139,300.00 | +0.65% | ¥138,700.00 | ¥140,600.00 | ¥138,300.00 | 8.18K |
| 2026-07-03 | ¥138,400.00 | +1.39% | ¥137,400.00 | ¥139,400.00 | ¥137,100.00 | 12.96K |
| 2026-07-02 | ¥136,500.00 | +0.81% | ¥136,200.00 | ¥137,200.00 | ¥135,400.00 | 10.40K |
| 2026-07-01 | ¥135,400.00 | -1.46% | ¥137,500.00 | ¥137,600.00 | ¥135,400.00 | 9.92K |
| 2026-06-30 | ¥137,400.00 | -0.72% | ¥138,900.00 | ¥139,100.00 | ¥137,400.00 | 10.67K |
| 2026-06-29 | ¥138,400.00 | -1.35% | ¥140,200.00 | ¥140,500.00 | ¥137,900.00 | 14.35K |
| 2026-06-26 | ¥140,300.00 | +2.63% | ¥137,500.00 | ¥140,300.00 | ¥137,000.00 | 24.32K |
| 2026-06-25 | ¥136,700.00 | +0.89% | ¥136,000.00 | ¥137,700.00 | ¥135,100.00 | 15.34K |
| 2026-06-24 | ¥135,500.00 | +0.67% | ¥134,600.00 | ¥135,500.00 | ¥133,900.00 | 14.26K |
| 2026-06-23 | ¥134,600.00 | +0.37% | ¥135,100.00 | ¥135,100.00 | ¥133,800.00 | 15.14K |
| 2026-06-22 | ¥134,100.00 | -0.22% | ¥134,300.00 | ¥134,500.00 | ¥133,400.00 | 12.07K |
| 2026-06-19 | ¥134,400.00 | +0.37% | ¥134,000.00 | ¥135,200.00 | ¥133,600.00 | 40.16K |
| 2026-06-18 | ¥133,900.00 | +0.60% | ¥133,200.00 | ¥133,900.00 | ¥132,600.00 | 13.99K |
| 2026-06-17 | ¥133,100.00 | -0.60% | ¥134,000.00 | ¥134,200.00 | ¥132,300.00 | 12.97K |
| 2026-06-16 | ¥133,900.00 | -1.03% | ¥135,200.00 | ¥135,300.00 | ¥132,900.00 | 17.00K |
| 2026-06-15 | ¥135,300.00 | +1.20% | ¥135,000.00 | ¥135,900.00 | ¥134,300.00 | 9.33K |
| 2026-06-12 | ¥133,700.00 | +0.15% | ¥134,800.00 | ¥135,000.00 | ¥133,400.00 | 21.39K |
| 2026-06-11 | ¥133,500.00 | -0.37% | ¥133,600.00 | ¥134,900.00 | ¥133,100.00 | 14.35K |
| 2026-06-10 | ¥134,000.00 | +1.36% | ¥133,000.00 | ¥134,000.00 | ¥132,500.00 | 9.42K |
| 2026-06-09 | ¥132,200.00 | -0.23% | ¥132,700.00 | ¥132,800.00 | ¥130,800.00 | 8.14K |
| 2026-06-08 | ¥132,500.00 | +1.30% | ¥130,000.00 | ¥132,500.00 | ¥129,600.00 | 9.49K |
| 2026-06-05 | ¥130,800.00 | -0.15% | ¥131,400.00 | ¥132,300.00 | ¥130,100.00 | 12.05K |
| 2026-06-04 | ¥131,000.00 | -0.83% | ¥131,700.00 | ¥132,100.00 | ¥130,700.00 | 10.53K |
| 2026-06-03 | ¥132,100.00 | +0.38% | ¥131,900.00 | ¥133,000.00 | ¥131,800.00 | 10.43K |
| 2026-06-02 | ¥131,600.00 | -0.75% | ¥131,500.00 | ¥132,000.00 | ¥129,700.00 | 19.58K |
| 2026-06-01 | ¥132,600.00 | -0.82% | ¥134,100.00 | ¥134,400.00 | ¥132,400.00 | 13.94K |
| 2026-05-29 | ¥133,700.00 | -0.15% | ¥134,000.00 | ¥135,300.00 | ¥132,800.00 | 20.55K |
| 2026-05-28 | ¥133,900.00 | +0.22% | ¥132,800.00 | ¥134,300.00 | ¥132,600.00 | 17.30K |
| 2026-05-27 | ¥133,600.00 | +0.75% | ¥133,500.00 | ¥133,700.00 | ¥132,500.00 | 14.32K |
| 2026-05-26 | ¥132,600.00 | -0.08% | ¥132,700.00 | ¥132,900.00 | ¥131,900.00 | 12.20K |
| 2026-05-25 | ¥132,700.00 | -0.15% | ¥132,900.00 | ¥133,600.00 | ¥132,300.00 | 5.97K |