Tokyo - Delayed Quote JPY

GLP J-REIT (3281.T)

Compare
123,900.00
+1,200.00
+(0.98%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 18, 2025122,600.00123,900.00122,200.00123,900.00123,900.008,980
Mar 17, 2025123,400.00123,500.00122,000.00122,700.00122,700.008,166
Mar 14, 2025121,100.00122,400.00120,600.00122,000.00122,000.0015,917
Mar 13, 2025119,700.00121,200.00119,400.00120,400.00120,400.0011,109
Mar 12, 2025118,500.00120,200.00118,500.00119,700.00119,700.006,772
Mar 11, 2025117,600.00119,600.00117,600.00118,500.00118,500.0010,652
Mar 10, 2025120,300.00120,700.00118,900.00119,100.00119,100.008,744
Mar 7, 2025120,700.00121,300.00119,600.00120,400.00120,400.0011,514
Mar 6, 2025121,500.00121,600.00120,800.00121,000.00121,000.007,079
Mar 5, 2025121,900.00122,400.00120,500.00121,400.00121,400.0011,989
Mar 4, 2025123,000.00123,100.00120,900.00121,500.00121,500.0013,104
Mar 3, 2025125,500.00125,500.00122,400.00122,600.00122,600.0014,247
Feb 28, 2025122,600.00128,100.00121,600.00128,100.00128,100.0045,205
Feb 27, 2025 3,308.00 Dividend
Feb 27, 2025120,000.00122,500.00120,000.00122,200.00122,200.0019,093
Feb 26, 2025123,500.00124,500.00122,500.00123,900.00120,592.0028,737
Feb 25, 2025122,600.00124,200.00122,100.00123,800.00120,494.6718,738
Feb 21, 2025123,100.00123,600.00122,300.00122,600.00119,326.7112,046
Feb 20, 2025123,400.00123,700.00123,100.00123,700.00120,397.345,715
Feb 19, 2025123,100.00123,900.00123,000.00123,400.00120,105.359,845
Feb 18, 2025123,600.00124,000.00123,100.00123,600.00120,300.016,757
Feb 17, 2025123,000.00123,700.00122,600.00123,700.00120,397.348,800
Feb 14, 2025123,300.00124,700.00123,300.00123,400.00120,105.3512,179
Feb 13, 2025122,300.00124,500.00122,300.00124,000.00120,689.337,428
Feb 12, 2025122,500.00123,200.00122,100.00122,400.00119,132.059,046
Feb 10, 2025123,700.00123,900.00122,500.00123,000.00119,716.038,649
Feb 7, 2025125,100.00125,100.00123,600.00123,800.00120,494.678,580
Feb 6, 2025124,600.00125,100.00123,900.00124,800.00121,467.9710,672
Feb 5, 2025124,700.00125,200.00124,000.00124,600.00121,273.3111,913
Feb 4, 2025125,500.00126,300.00123,800.00124,700.00121,370.6415,289
Feb 3, 2025127,300.00128,300.00125,500.00125,800.00122,441.2710,384
Jan 31, 2025126,900.00128,100.00126,400.00127,200.00123,803.8912,531
Jan 30, 2025126,900.00127,100.00126,000.00126,000.00122,635.9318,640
Jan 29, 2025126,800.00127,900.00126,000.00126,600.00123,219.9113,206
Jan 28, 2025126,500.00128,200.00126,300.00127,300.00123,901.2315,319
Jan 27, 2025124,900.00126,700.00124,800.00125,900.00122,538.6010,106
Jan 24, 2025123,300.00125,400.00122,800.00124,400.00121,078.659,295
Jan 23, 2025122,400.00123,100.00122,200.00122,500.00119,229.3813,240
Jan 22, 2025122,500.00123,300.00122,200.00122,400.00119,132.0510,609
Jan 21, 2025121,700.00122,300.00121,400.00121,900.00118,645.408,888
Jan 20, 2025121,900.00122,100.00121,300.00121,900.00118,645.406,690
Jan 17, 2025121,100.00122,100.00120,700.00121,600.00118,353.4110,610
Jan 16, 2025121,000.00121,900.00120,900.00121,400.00118,158.757,661
Jan 15, 2025121,200.00121,800.00120,100.00120,900.00117,672.0912,134
Jan 14, 2025121,200.00122,300.00121,200.00121,300.00118,061.4112,088
Jan 10, 2025121,400.00122,600.00121,300.00122,000.00118,742.735,675
Jan 9, 2025122,200.00122,800.00121,300.00122,100.00118,840.055,728
Jan 8, 2025123,400.00123,600.00122,700.00122,900.00119,618.707,935
Jan 7, 2025124,900.00125,100.00122,700.00122,900.00119,618.709,924
Jan 6, 2025124,800.00125,400.00124,100.00124,200.00120,883.9911,461
Dec 30, 2024124,200.00124,900.00123,300.00123,400.00120,105.359,562
Dec 27, 2024124,300.00124,400.00123,400.00123,800.00120,494.675,523
Dec 26, 2024122,400.00123,500.00122,300.00123,300.00120,008.029,613
Dec 25, 2024122,900.00123,200.00121,700.00122,200.00118,937.394,759
Dec 24, 2024121,300.00122,900.00121,300.00122,500.00119,229.386,580
Dec 23, 2024121,300.00121,900.00121,100.00121,500.00118,256.088,582
Dec 20, 2024120,800.00121,900.00120,400.00121,300.00118,061.4128,282
Dec 19, 2024120,700.00121,200.00120,000.00120,100.00116,893.4510,356
Dec 18, 2024121,800.00122,700.00121,200.00121,200.00117,964.0910,421
Dec 17, 2024121,900.00122,600.00121,600.00121,800.00118,548.0712,221
Dec 16, 2024123,100.00123,300.00121,600.00122,400.00119,132.0512,257
Dec 13, 2024123,600.00124,200.00123,100.00123,500.00120,202.6816,871
Dec 12, 2024124,800.00125,000.00123,600.00123,700.00120,397.3410,206
Dec 11, 2024124,500.00125,500.00124,200.00124,800.00121,467.9712,322
Dec 10, 2024125,600.00126,300.00124,900.00124,900.00121,565.308,636
Dec 9, 2024125,000.00126,200.00124,900.00125,700.00122,343.9512,854
Dec 6, 2024125,100.00126,300.00125,000.00125,000.00121,662.6314,039
Dec 5, 2024126,000.00126,400.00124,900.00124,900.00121,565.3017,655
Dec 4, 2024127,000.00127,900.00126,000.00126,000.00122,635.938,453
Dec 3, 2024127,200.00127,700.00126,200.00126,700.00123,317.2411,016
Dec 2, 2024127,300.00128,300.00127,200.00127,200.00123,803.8910,585
Nov 29, 2024128,500.00129,100.00127,300.00127,300.00123,901.238,911
Nov 28, 2024129,100.00130,000.00128,500.00128,500.00125,069.1912,416
Nov 27, 2024128,100.00132,400.00127,400.00129,400.00125,945.1619,649
Nov 26, 2024127,600.00128,500.00126,900.00128,000.00124,582.5311,477
Nov 25, 2024129,000.00129,800.00127,400.00127,500.00124,095.8820,516
Nov 22, 2024128,500.00129,500.00127,500.00128,100.00124,679.8712,326
Nov 21, 2024128,000.00128,600.00127,600.00127,700.00124,290.5510,977
Nov 20, 2024130,000.00130,600.00128,500.00129,100.00125,653.1618,917
Nov 19, 2024130,600.00130,700.00129,300.00130,000.00126,529.1410,311
Nov 18, 2024129,500.00130,700.00129,400.00129,900.00126,431.809,892
Nov 15, 2024128,000.00130,700.00127,600.00129,700.00126,237.1516,177
Nov 14, 2024128,600.00129,000.00127,500.00127,500.00124,095.888,858
Nov 13, 2024129,000.00129,600.00128,500.00128,600.00125,166.529,926
Nov 12, 2024128,700.00130,200.00128,400.00129,600.00126,139.8211,882
Nov 11, 2024128,900.00130,000.00128,300.00129,200.00125,750.4913,078
Nov 8, 2024130,000.00130,800.00128,600.00128,600.00125,166.5222,728
Nov 7, 2024132,700.00132,900.00130,000.00130,100.00126,626.4722,592
Nov 6, 2024132,900.00133,600.00132,300.00132,900.00129,351.7111,804
Nov 5, 2024133,900.00134,700.00132,500.00132,600.00129,059.7210,363
Nov 1, 2024133,500.00134,400.00132,900.00133,000.00129,449.0414,925
Oct 31, 2024135,000.00135,500.00134,100.00134,100.00130,519.6720,071
Oct 30, 2024135,700.00136,200.00135,200.00135,200.00131,590.3014,422
Oct 29, 2024136,500.00136,600.00135,000.00136,100.00132,466.277,672
Oct 28, 2024136,100.00136,500.00135,100.00136,100.00132,466.277,552
Oct 25, 2024135,200.00136,300.00134,900.00136,100.00132,466.2711,723
Oct 24, 2024134,600.00135,200.00134,300.00134,300.00130,714.3317,194
Oct 23, 2024133,000.00135,600.00132,700.00135,500.00131,882.3013,952
Oct 22, 2024132,700.00133,400.00132,100.00132,800.00129,254.3812,090
Oct 21, 2024132,900.00133,700.00132,500.00133,200.00129,643.7015,462
Oct 18, 2024132,200.00133,900.00132,000.00132,800.00129,254.3813,251
Oct 17, 2024131,600.00133,500.00131,200.00131,200.00127,697.1015,208
Oct 16, 2024130,600.00133,500.00129,900.00130,500.00127,015.7920,822
Oct 15, 2024129,300.00130,400.00129,100.00129,100.00125,653.168,848
Oct 11, 2024129,200.00129,700.00128,600.00129,000.00125,555.847,961
Oct 10, 2024129,600.00130,000.00128,900.00129,700.00126,237.158,168
Oct 9, 2024129,500.00130,000.00128,900.00129,000.00125,555.847,363
Oct 8, 2024129,700.00130,200.00128,800.00129,200.00125,750.498,005
Oct 7, 2024131,000.00131,300.00129,200.00129,200.00125,750.498,870
Oct 4, 2024131,400.00132,400.00131,000.00131,100.00127,599.779,391
Oct 3, 2024131,400.00133,100.00131,400.00132,300.00128,767.739,446
Oct 2, 2024131,700.00132,300.00130,900.00131,600.00128,086.4210,789
Oct 1, 2024133,600.00133,600.00131,400.00132,200.00128,670.4013,771
Sep 30, 2024134,000.00134,900.00132,200.00132,700.00129,157.0517,460
Sep 27, 2024136,900.00137,800.00135,800.00135,800.00132,174.2810,786
Sep 26, 2024137,000.00137,400.00135,800.00136,500.00132,855.599,551
Sep 25, 2024135,000.00136,300.00134,200.00135,800.00132,174.2811,332
Sep 24, 2024134,900.00135,000.00133,500.00134,700.00131,103.6612,313
Sep 20, 2024135,300.00136,600.00133,900.00134,700.00131,103.6623,512
Sep 19, 2024135,400.00135,800.00133,700.00133,800.00130,227.6810,473
Sep 18, 2024135,300.00135,400.00133,600.00134,700.00131,103.667,919
Sep 17, 2024135,400.00135,700.00134,100.00135,200.00131,590.306,897
Sep 13, 2024134,300.00135,700.00134,000.00135,000.00131,395.6417,365
Sep 12, 2024134,300.00135,100.00133,600.00134,200.00130,617.007,318
Sep 11, 2024133,600.00134,300.00132,800.00133,300.00129,741.0310,258
Sep 10, 2024133,000.00135,200.00133,000.00133,700.00130,130.3510,069
Sep 9, 2024133,100.00133,500.00132,000.00132,400.00128,865.068,192
Sep 6, 2024132,700.00134,200.00132,000.00133,100.00129,546.3711,537
Sep 5, 2024132,000.00133,600.00131,600.00131,900.00128,378.4111,253
Sep 4, 2024132,600.00133,300.00131,800.00132,100.00128,573.077,826
Sep 3, 2024133,500.00133,500.00131,900.00132,900.00129,351.716,554
Sep 2, 2024134,100.00134,800.00133,000.00133,400.00129,838.3610,010
Aug 30, 2024134,500.00135,200.00132,700.00133,600.00130,033.0222,291
Aug 29, 2024 3,160.00 Dividend
Aug 29, 2024134,800.00136,400.00134,500.00135,500.00131,882.3019,788
Aug 28, 2024136,500.00138,000.00135,600.00136,500.00129,779.9632,575
Aug 27, 2024134,300.00136,200.00134,000.00136,000.00129,304.5710,353
Aug 26, 2024133,300.00134,400.00133,200.00134,300.00127,688.279,082
Aug 23, 2024133,000.00133,700.00131,600.00132,700.00126,167.037,662
Aug 22, 2024132,600.00133,100.00131,500.00133,000.00126,452.277,794
Aug 21, 2024132,200.00133,900.00132,000.00133,200.00126,642.429,526
Aug 20, 2024134,000.00134,400.00131,700.00132,000.00125,501.509,729
Aug 19, 2024133,100.00133,300.00131,300.00133,100.00126,547.3411,451
Aug 16, 2024131,400.00133,100.00131,400.00133,100.00126,547.3410,512
Aug 15, 2024131,100.00132,300.00130,100.00132,300.00125,786.7311,797
Aug 14, 2024130,800.00131,900.00129,500.00131,900.00125,406.4212,523
Aug 13, 2024128,100.00130,600.00127,800.00130,400.00123,980.2716,260
Aug 9, 2024129,400.00130,100.00127,300.00127,600.00121,318.1119,920
Aug 8, 2024128,800.00131,100.00128,200.00129,400.00123,029.5015,242
Aug 7, 2024128,200.00132,100.00126,600.00129,300.00122,934.4227,109
Aug 6, 2024126,000.00131,200.00124,400.00130,200.00123,790.1219,537
Aug 5, 2024127,200.00127,900.00124,600.00125,000.00118,846.1225,260
Aug 2, 2024130,000.00130,300.00127,800.00128,300.00121,983.6618,250
Aug 1, 2024130,700.00131,500.00129,300.00131,300.00124,835.9612,760
Jul 31, 2024131,700.00132,000.00130,500.00131,400.00124,931.0412,480
Jul 30, 2024130,900.00133,100.00130,300.00132,100.00125,596.5816,362
Jul 29, 2024130,900.00131,400.00129,300.00130,900.00124,455.6610,586
Jul 26, 2024130,100.00131,200.00129,800.00130,500.00124,075.346,765
Jul 25, 2024130,900.00131,700.00130,000.00130,300.00123,885.199,663
Jul 24, 2024132,200.00132,500.00130,700.00131,200.00124,740.8910,014
Jul 23, 2024134,300.00134,400.00131,400.00132,100.00125,596.589,758
Jul 22, 2024133,800.00134,400.00133,200.00134,400.00127,783.3413,978
Jul 19, 2024133,100.00133,800.00132,500.00133,800.00127,212.8812,131
Jul 18, 2024132,600.00133,700.00131,700.00133,000.00126,452.279,883
Jul 17, 2024131,500.00133,000.00131,000.00132,600.00126,071.9611,249
Jul 16, 2024133,500.00133,600.00131,400.00131,800.00125,311.348,645
Jul 12, 2024130,200.00133,500.00130,000.00132,800.00126,262.1212,729
Jul 11, 2024130,900.00131,200.00130,200.00130,500.00124,075.349,231
Jul 10, 2024129,700.00130,600.00129,600.00130,200.00123,790.127,798
Jul 9, 2024130,100.00131,000.00129,400.00130,600.00124,170.426,781
Jul 8, 2024128,200.00130,800.00128,200.00130,300.00123,885.1910,684
Jul 5, 2024128,000.00128,700.00126,100.00127,600.00121,318.1115,822
Jul 4, 2024129,900.00130,600.00128,600.00129,300.00122,934.427,853
Jul 3, 2024130,100.00130,800.00129,200.00129,800.00123,409.8010,608
Jul 2, 2024130,700.00131,100.00129,400.00130,400.00123,980.279,736
Jul 1, 2024132,500.00132,600.00129,400.00129,600.00123,219.6614,220
Jun 28, 2024133,500.00133,500.00129,800.00131,300.00124,835.969,755
Jun 27, 2024133,900.00133,900.00130,400.00131,900.00125,406.4216,838
Jun 26, 2024134,100.00134,600.00132,800.00134,400.00127,783.3410,141
Jun 25, 2024133,900.00134,300.00133,700.00134,300.00127,688.278,228
Jun 24, 2024133,000.00133,800.00132,900.00133,100.00126,547.347,755
Jun 21, 2024133,100.00134,200.00132,400.00133,000.00126,452.2722,602
Jun 20, 2024132,300.00134,300.00132,200.00133,600.00127,022.738,989
Jun 19, 2024131,900.00133,000.00131,600.00132,500.00125,976.8810,613
Jun 18, 2024130,200.00132,100.00130,100.00131,800.00125,311.3413,491
Jun 17, 2024132,200.00132,600.00128,900.00129,900.00123,504.8821,847
Jun 14, 2024132,600.00133,300.00131,600.00131,700.00125,216.2721,996
Jun 13, 2024133,500.00134,200.00132,200.00132,600.00126,071.9617,345
Jun 12, 2024131,700.00133,600.00131,600.00133,600.00127,022.7315,167
Jun 11, 2024132,000.00132,500.00131,000.00131,500.00125,026.1111,525
Jun 10, 2024131,700.00131,800.00130,300.00131,800.00125,311.3413,364
Jun 7, 2024132,400.00132,800.00130,200.00131,300.00124,835.9619,553
Jun 6, 2024131,800.00132,900.00129,900.00132,900.00126,357.2028,889
Jun 5, 2024130,900.00132,200.00129,700.00131,300.00124,835.9622,294
Jun 4, 2024129,800.00131,900.00129,100.00130,900.00124,455.6622,459
Jun 3, 2024130,700.00131,700.00129,300.00129,300.00122,934.4225,439
May 31, 2024128,300.00131,000.00128,300.00130,500.00124,075.34296,786
May 30, 2024130,100.00130,200.00127,800.00129,200.00122,839.3426,819
May 29, 2024133,500.00133,900.00129,500.00130,300.00123,885.1929,805
May 28, 2024131,500.00134,000.00131,500.00133,700.00127,117.8023,043
May 27, 2024131,700.00132,000.00128,800.00131,600.00125,121.2026,856
May 24, 2024131,900.00132,400.00130,200.00131,300.00124,835.9626,383
May 23, 2024129,100.00133,000.00128,900.00133,000.00126,452.2725,577
May 22, 2024131,400.00131,600.00128,800.00129,800.00123,409.8025,122
May 21, 2024131,500.00131,900.00130,300.00131,200.00124,740.8924,023
May 20, 2024132,500.00132,800.00130,900.00132,200.00125,691.6523,331
May 17, 2024131,600.00133,100.00131,100.00132,700.00126,167.0324,309
May 16, 2024132,700.00134,500.00132,300.00133,300.00126,737.5024,754
May 15, 2024133,700.00133,900.00130,500.00132,900.00126,357.2037,226
May 14, 2024135,000.00135,800.00134,100.00134,500.00127,878.4221,860
May 13, 2024132,500.00134,300.00132,500.00134,200.00127,593.1918,998
May 10, 2024133,000.00133,900.00131,400.00133,900.00127,307.9641,755
May 9, 2024130,900.00133,100.00130,700.00132,500.00125,976.8819,426
May 8, 2024130,900.00131,500.00130,200.00130,500.00124,075.3418,454
May 7, 2024130,200.00131,500.00129,900.00130,800.00124,360.5819,809
May 2, 2024129,300.00131,700.00128,900.00128,900.00122,554.1227,288
May 1, 2024127,800.00129,700.00127,500.00129,200.00122,839.3416,451
Apr 30, 2024128,600.00129,400.00128,100.00128,500.00122,173.8129,313
Apr 26, 2024130,000.00130,200.00127,700.00129,000.00122,649.2019,369
Apr 25, 2024131,500.00132,100.00130,600.00130,600.00124,170.4218,684
Apr 24, 2024129,700.00131,100.00128,900.00130,500.00124,075.3412,449
Apr 23, 2024130,500.00131,400.00129,700.00129,800.00123,409.8020,629
Apr 22, 2024128,100.00130,600.00128,100.00129,900.00123,504.8824,418
Apr 19, 2024126,500.00127,700.00125,100.00127,300.00121,032.8926,091
Apr 18, 2024129,000.00130,200.00126,200.00126,700.00120,462.4223,330
Apr 17, 2024127,900.00131,000.00127,600.00129,700.00123,314.7330,042
Apr 16, 2024124,900.00128,400.00123,800.00126,900.00120,652.5827,247
Apr 15, 2024125,400.00125,500.00123,900.00124,000.00117,895.3421,286
Apr 12, 2024126,500.00126,500.00124,200.00125,300.00119,131.3523,251
Apr 11, 2024123,900.00126,700.00123,800.00126,300.00120,082.1220,481
Apr 10, 2024125,500.00127,200.00124,200.00124,700.00118,560.8816,307
Apr 9, 2024125,900.00126,600.00125,100.00125,900.00119,701.8020,705
Apr 8, 2024121,900.00124,700.00121,000.00124,600.00118,465.8120,312
Apr 5, 2024122,800.00122,800.00120,800.00121,800.00115,803.6614,193
Apr 4, 2024122,700.00122,800.00120,600.00121,900.00115,898.7317,358
Apr 3, 2024123,200.00123,400.00121,300.00122,500.00116,469.2016,838
Apr 2, 2024126,300.00126,300.00122,900.00124,100.00117,990.4314,894
Apr 1, 2024126,000.00127,400.00125,000.00125,800.00119,606.7311,604
Mar 29, 2024126,800.00127,100.00125,800.00125,900.00119,701.807,003
Mar 28, 2024127,000.00127,400.00126,200.00126,800.00120,557.5025,891
Mar 27, 2024127,400.00127,800.00125,900.00126,400.00120,177.1923,932
Mar 26, 2024128,200.00128,700.00126,200.00126,400.00120,177.1930,179
Mar 25, 2024129,700.00130,900.00127,700.00128,600.00122,268.8827,331
Mar 22, 2024130,000.00130,700.00128,800.00129,700.00123,314.7335,579
Mar 21, 2024128,700.00129,500.00126,700.00129,100.00122,744.2741,634
Mar 19, 2024123,400.00127,000.00122,200.00126,200.00119,987.0432,592
Mar 18, 2024122,400.00122,600.00120,300.00122,000.00115,993.8034,035