Want to see JP:3281 full AI Analyst Report?
GLP J-REIT (3281) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 130,000.00 | 131,000.00 | 129,600.00 | 130,100.00 | 130,100.00 | +0.85% | 13,120 | 1.00 |
| Oct 29, 2026 | 129,700.00 | 129,800.00 | 128,100.00 | 129,000.00 | 129,000.00 | -0.54% | 14,814 | 1.12 |
| Oct 28, 2026 | 130,700.00 | 130,700.00 | 129,300.00 | 129,700.00 | 129,700.00 | -0.61% | 14,946 | 1.13 |
| Oct 27, 2026 | 131,700.00 | 131,700.00 | 130,300.00 | 130,500.00 | 130,500.00 | -0.68% | 8,376 | 0.59 |
| Oct 26, 2026 | 129,800.00 | 132,000.00 | 129,700.00 | 131,400.00 | 131,400.00 | +1.31% | 10,853 | 0.76 |
| Oct 23, 2026 | 128,300.00 | 130,400.00 | 127,800.00 | 129,700.00 | 129,700.00 | +1.89% | 17,530 | 1.24 |
| Oct 22, 2026 | 127,600.00 | 127,900.00 | 126,700.00 | 127,300.00 | 127,300.00 | -0.16% | 13,625 | 0.97 |
| Oct 21, 2026 | 127,600.00 | 128,100.00 | 127,000.00 | 127,500.00 | 127,500.00 | +0.39% | 11,814 | 0.84 |
| Oct 20, 2026 | 127,800.00 | 127,800.00 | 126,400.00 | 127,000.00 | 127,000.00 | -0.16% | 14,011 | 1.00 |
| Oct 19, 2026 | 129,500.00 | 129,900.00 | 127,200.00 | 127,200.00 | 127,200.00 | -1.85% | 11,816 | 0.85 |
| Oct 16, 2026 | 129,000.00 | 130,000.00 | 128,300.00 | 129,600.00 | 129,600.00 | +0.70% | 17,348 | 1.24 |
| Oct 15, 2026 | 126,800.00 | 128,700.00 | 126,100.00 | 128,700.00 | 128,700.00 | +1.50% | 13,185 | 0.96 |
| Oct 14, 2026 | 127,500.00 | 128,000.00 | 126,700.00 | 126,800.00 | 126,800.00 | -0.86% | 14,481 | 1.05 |
| Oct 13, 2026 | 128,600.00 | 128,800.00 | 127,800.00 | 127,900.00 | 127,900.00 | -0.31% | 10,564 | 0.77 |
| Oct 12, 2026 | 128,300.00 | 128,500.00 | 127,100.00 | 128,300.00 | 128,300.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 127,200.00 | 128,500.00 | 127,100.00 | 128,300.00 | 128,300.00 | +0.63% | 13,936 | 1.00 |
| Oct 08, 2026 | 127,800.00 | 128,200.00 | 127,000.00 | 127,500.00 | 127,500.00 | -0.55% | 12,964 | 0.94 |
| Oct 07, 2026 | 129,100.00 | 129,300.00 | 128,200.00 | 128,200.00 | 128,200.00 | -0.16% | 10,562 | 0.76 |
| Oct 06, 2026 | 127,500.00 | 129,000.00 | 127,400.00 | 128,400.00 | 128,400.00 | +0.23% | 9,936 | 0.70 |
| Oct 05, 2026 | 128,900.00 | 129,100.00 | 127,500.00 | 128,100.00 | 128,100.00 | -0.47% | 10,001 | 0.70 |
| Oct 02, 2026 | 130,500.00 | 130,700.00 | 128,700.00 | 128,700.00 | 128,700.00 | -1.91% | 13,746 | 0.97 |
| Oct 01, 2026 | 130,500.00 | 131,700.00 | 130,500.00 | 131,200.00 | 131,200.00 | -0.08% | 10,589 | 0.75 |
| Sep 30, 2026 | 130,100.00 | 132,100.00 | 130,100.00 | 131,300.00 | 131,300.00 | +0.08% | 13,228 | 0.93 |
| Sep 29, 2026 | 131,700.00 | 132,000.00 | 130,800.00 | 131,200.00 | 131,200.00 | -1.13% | 22,299 | 1.60 |
| Sep 28, 2026 | 133,400.00 | 133,600.00 | 132,200.00 | 132,700.00 | 132,700.00 | -0.67% | 14,216 | 1.02 |
| Sep 25, 2026 | 133,700.00 | 134,300.00 | 133,100.00 | 133,600.00 | 133,600.00 | +0.00% | 13,383 | 0.97 |
| Sep 24, 2026 | 132,600.00 | 134,500.00 | 132,300.00 | 133,600.00 | 133,600.00 | +0.75% | 12,847 | 0.93 |
| Sep 23, 2026 | 133,900.00 | 134,100.00 | 132,600.00 | 132,600.00 | 132,600.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 133,900.00 | 134,100.00 | 132,600.00 | 132,600.00 | 132,600.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 133,900.00 | 134,100.00 | 132,600.00 | 132,600.00 | 132,600.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 133,900.00 | 134,100.00 | 132,600.00 | 132,600.00 | 132,600.00 | -0.97% | 40,903 | 2.86 |
| Sep 17, 2026 | 133,300.00 | 133,900.00 | 133,000.00 | 133,900.00 | 133,900.00 | +0.45% | 5,640 | 0.39 |
| Sep 16, 2026 | 133,500.00 | 133,800.00 | 132,800.00 | 133,300.00 | 133,300.00 | -0.07% | 7,033 | 0.47 |
| Sep 15, 2026 | 133,300.00 | 133,400.00 | 132,400.00 | 133,400.00 | 133,400.00 | +0.00% | 11,254 | 0.75 |
| Sep 14, 2026 | 132,500.00 | 134,000.00 | 132,500.00 | 133,400.00 | 133,400.00 | +0.68% | 6,240 | 0.41 |
| Sep 11, 2026 | 136,600.00 | 136,600.00 | 132,500.00 | 132,500.00 | 132,500.00 | -0.82% | 21,826 | 1.45 |
| Sep 10, 2026 | 133,100.00 | 134,100.00 | 132,900.00 | 133,600.00 | 133,600.00 | +0.30% | 11,042 | 0.74 |
| Sep 09, 2026 | 132,400.00 | 134,100.00 | 132,100.00 | 133,200.00 | 133,200.00 | +0.68% | 15,158 | 1.00 |
| Sep 08, 2026 | 133,800.00 | 133,800.00 | 132,300.00 | 132,300.00 | 132,300.00 | -1.19% | 17,321 | 1.15 |
| Sep 07, 2026 | 135,200.00 | 135,300.00 | 133,900.00 | 133,900.00 | 133,900.00 | -0.67% | 10,802 | 0.72 |
| Sep 04, 2026 | 134,300.00 | 135,700.00 | 134,300.00 | 134,800.00 | 134,800.00 | +0.22% | 14,506 | 0.97 |
| Sep 03, 2026 | 134,900.00 | 135,000.00 | 134,100.00 | 134,500.00 | 134,500.00 | +0.45% | 13,889 | 0.93 |
| Sep 02, 2026 | 134,700.00 | 135,400.00 | 133,900.00 | 133,900.00 | 133,900.00 | -1.03% | 18,407 | 1.25 |
| Sep 01, 2026 | 134,500.00 | 135,300.00 | 134,100.00 | 135,300.00 | 135,300.00 | +1.05% | 18,978 | 1.30 |
| Aug 31, 2026 | 134,500.00 | 135,200.00 | 133,800.00 | 133,900.00 | 133,900.00 | -0.52% | 18,956 | 1.31 |
| Aug 28, 2026 | 135,000.00 | 135,800.00 | 134,500.00 | 134,600.00 | 134,600.00 | -0.72% | 18,982 | 1.31 |
| Aug 27, 2026 | 139,600.00 | 140,400.00 | 139,000.00 | 139,200.00 | 135,570.00 | +0.00% | 37,390 | 2.65 |
| Aug 26, 2026 | 139,800.00 | 140,500.00 | 139,100.00 | 139,200.00 | 135,570.00 | -0.22% | 17,729 | 1.25 |
| Aug 25, 2026 | 140,100.00 | 140,700.00 | 139,200.00 | 139,500.00 | 135,862.17 | -0.14% | 14,635 | 1.03 |
| Aug 24, 2026 | 139,100.00 | 139,900.00 | 138,500.00 | 139,700.00 | 136,056.97 | +0.65% | 15,679 | 1.10 |