Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,293.86 +16.35 (+0.31%) Dow
38,641.98 -44.34 (-0.11%) Nasdaq
16,869.49 +134.47 (+0.80%) Bitcoin USD
69,828.11 +1,709.84 (+2.51%) CMC Crypto 200
1,503.79 +35.85 (+2.44%)
GLP J-REIT (3281.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 130,700.00 | 131,700.00 | 129,300.00 | 129,300.00 | 129,300.00 | 25,439 |
| 31 May 2024 | 128,300.00 | 131,000.00 | 128,300.00 | 130,500.00 | 130,500.00 | 296,786 |
| 30 May 2024 | 130,100.00 | 130,200.00 | 127,800.00 | 129,200.00 | 129,200.00 | 26,819 |
| 29 May 2024 | 133,500.00 | 133,900.00 | 129,500.00 | 130,300.00 | 130,300.00 | 29,805 |
| 28 May 2024 | 131,500.00 | 134,000.00 | 131,500.00 | 133,700.00 | 133,700.00 | 23,043 |
| 27 May 2024 | 131,700.00 | 132,000.00 | 128,800.00 | 131,600.00 | 131,600.00 | 26,856 |
| 24 May 2024 | 131,900.00 | 132,400.00 | 130,200.00 | 131,300.00 | 131,300.00 | 26,383 |
| 23 May 2024 | 129,100.00 | 133,000.00 | 128,900.00 | 133,000.00 | 133,000.00 | 25,577 |
| 22 May 2024 | 131,400.00 | 131,600.00 | 128,800.00 | 129,800.00 | 129,800.00 | 25,122 |
| 21 May 2024 | 131,500.00 | 131,900.00 | 130,300.00 | 131,200.00 | 131,200.00 | 24,023 |
| 20 May 2024 | 132,500.00 | 132,800.00 | 130,900.00 | 132,200.00 | 132,200.00 | 23,331 |
| 17 May 2024 | 131,600.00 | 133,100.00 | 131,100.00 | 132,700.00 | 132,700.00 | 24,309 |
| 16 May 2024 | 132,700.00 | 134,500.00 | 132,300.00 | 133,300.00 | 133,300.00 | 24,754 |
| 15 May 2024 | 133,700.00 | 133,900.00 | 130,500.00 | 132,900.00 | 132,900.00 | 37,226 |
| 14 May 2024 | 135,000.00 | 135,800.00 | 134,100.00 | 134,500.00 | 134,500.00 | 21,860 |
| 13 May 2024 | 132,500.00 | 134,300.00 | 132,500.00 | 134,200.00 | 134,200.00 | 18,998 |
| 10 May 2024 | 133,000.00 | 133,900.00 | 131,400.00 | 133,900.00 | 133,900.00 | 41,755 |
| 09 May 2024 | 130,900.00 | 133,100.00 | 130,700.00 | 132,500.00 | 132,500.00 | 19,426 |
| 08 May 2024 | 130,900.00 | 131,500.00 | 130,200.00 | 130,500.00 | 130,500.00 | 18,454 |
| 07 May 2024 | 130,200.00 | 131,500.00 | 129,900.00 | 130,800.00 | 130,800.00 | 19,809 |
| 02 May 2024 | 129,300.00 | 131,700.00 | 128,900.00 | 128,900.00 | 128,900.00 | 27,288 |
| 01 May 2024 | 127,800.00 | 129,700.00 | 127,500.00 | 129,200.00 | 129,200.00 | 16,451 |
| 30 Apr 2024 | 128,600.00 | 129,400.00 | 128,100.00 | 128,500.00 | 128,500.00 | 29,313 |
| 26 Apr 2024 | 130,000.00 | 130,200.00 | 127,700.00 | 129,000.00 | 129,000.00 | 19,369 |
| 25 Apr 2024 | 131,500.00 | 132,100.00 | 130,600.00 | 130,600.00 | 130,600.00 | 18,684 |
| 24 Apr 2024 | 129,700.00 | 131,100.00 | 128,900.00 | 130,500.00 | 130,500.00 | 12,449 |
| 23 Apr 2024 | 130,500.00 | 131,400.00 | 129,700.00 | 129,800.00 | 129,800.00 | 20,629 |
| 22 Apr 2024 | 128,100.00 | 130,600.00 | 128,100.00 | 129,900.00 | 129,900.00 | 24,418 |
| 19 Apr 2024 | 126,500.00 | 127,700.00 | 125,100.00 | 127,300.00 | 127,300.00 | 26,091 |
| 18 Apr 2024 | 129,000.00 | 130,200.00 | 126,200.00 | 126,700.00 | 126,700.00 | 23,330 |
| 17 Apr 2024 | 127,900.00 | 131,000.00 | 127,600.00 | 129,700.00 | 129,700.00 | 30,042 |
| 16 Apr 2024 | 124,900.00 | 128,400.00 | 123,800.00 | 126,900.00 | 126,900.00 | 27,247 |
| 15 Apr 2024 | 125,400.00 | 125,500.00 | 123,900.00 | 124,000.00 | 124,000.00 | 21,286 |
| 12 Apr 2024 | 126,500.00 | 126,500.00 | 124,200.00 | 125,300.00 | 125,300.00 | 23,251 |
| 11 Apr 2024 | 123,900.00 | 126,700.00 | 123,800.00 | 126,300.00 | 126,300.00 | 20,481 |
| 10 Apr 2024 | 125,500.00 | 127,200.00 | 124,200.00 | 124,700.00 | 124,700.00 | 16,307 |
| 09 Apr 2024 | 125,900.00 | 126,600.00 | 125,100.00 | 125,900.00 | 125,900.00 | 20,705 |
| 08 Apr 2024 | 121,900.00 | 124,700.00 | 121,000.00 | 124,600.00 | 124,600.00 | 20,312 |
| 05 Apr 2024 | 122,800.00 | 122,800.00 | 120,800.00 | 121,800.00 | 121,800.00 | 14,193 |
| 04 Apr 2024 | 122,700.00 | 122,800.00 | 120,600.00 | 121,900.00 | 121,900.00 | 17,358 |
| 03 Apr 2024 | 123,200.00 | 123,400.00 | 121,300.00 | 122,500.00 | 122,500.00 | 16,838 |
| 02 Apr 2024 | 126,300.00 | 126,300.00 | 122,900.00 | 124,100.00 | 124,100.00 | 14,894 |
| 01 Apr 2024 | 126,000.00 | 127,400.00 | 125,000.00 | 125,800.00 | 125,800.00 | 11,604 |
| 29 Mar 2024 | 126,800.00 | 127,100.00 | 125,800.00 | 125,900.00 | 125,900.00 | 7,003 |
| 28 Mar 2024 | 127,000.00 | 127,400.00 | 126,200.00 | 126,800.00 | 126,800.00 | 25,891 |
| 27 Mar 2024 | 127,400.00 | 127,800.00 | 125,900.00 | 126,400.00 | 126,400.00 | 23,932 |
| 26 Mar 2024 | 128,200.00 | 128,700.00 | 126,200.00 | 126,400.00 | 126,400.00 | 30,179 |
| 25 Mar 2024 | 129,700.00 | 130,900.00 | 127,700.00 | 128,600.00 | 128,600.00 | 27,331 |
| 22 Mar 2024 | 130,000.00 | 130,700.00 | 128,800.00 | 129,700.00 | 129,700.00 | 35,579 |
| 21 Mar 2024 | 128,700.00 | 129,500.00 | 126,700.00 | 129,100.00 | 129,100.00 | 41,634 |
| 19 Mar 2024 | 123,400.00 | 127,000.00 | 122,200.00 | 126,200.00 | 126,200.00 | 32,592 |
| 18 Mar 2024 | 122,400.00 | 122,600.00 | 120,300.00 | 122,000.00 | 122,000.00 | 34,035 |
| 15 Mar 2024 | 119,700.00 | 123,400.00 | 119,600.00 | 122,200.00 | 122,200.00 | 40,026 |
| 14 Mar 2024 | 116,700.00 | 119,200.00 | 116,700.00 | 118,900.00 | 118,900.00 | 23,624 |
| 13 Mar 2024 | 117,900.00 | 118,200.00 | 116,500.00 | 117,100.00 | 117,100.00 | 25,104 |
| 12 Mar 2024 | 119,300.00 | 119,900.00 | 118,000.00 | 118,300.00 | 118,300.00 | 25,499 |
| 11 Mar 2024 | 120,000.00 | 120,000.00 | 118,200.00 | 119,500.00 | 119,500.00 | 22,406 |
| 08 Mar 2024 | 117,400.00 | 119,600.00 | 117,400.00 | 118,700.00 | 118,700.00 | 33,482 |
| 07 Mar 2024 | 121,600.00 | 123,100.00 | 117,200.00 | 117,300.00 | 117,300.00 | 27,982 |
| 06 Mar 2024 | 122,500.00 | 123,500.00 | 121,100.00 | 121,700.00 | 121,700.00 | 32,382 |
| 05 Mar 2024 | 121,000.00 | 122,000.00 | 120,500.00 | 121,300.00 | 121,300.00 | 23,775 |
| 04 Mar 2024 | 119,500.00 | 121,500.00 | 119,300.00 | 120,700.00 | 120,700.00 | 26,438 |
| 01 Mar 2024 | 120,000.00 | 120,200.00 | 117,000.00 | 117,400.00 | 117,400.00 | 28,271 |
| 29 Feb 2024 | 120,000.00 | 120,300.00 | 117,800.00 | 118,900.00 | 118,900.00 | 39,606 |
| 28 Feb 2024 | 118,300.00 | 120,600.00 | 118,000.00 | 120,000.00 | 120,000.00 | 31,913 |
| 28 Feb 2024 | 2753 Dividend | |||||
| 27 Feb 2024 | 121,500.00 | 121,900.00 | 120,200.00 | 120,200.00 | 117,447.00 | 44,104 |
| 26 Feb 2024 | 120,700.00 | 122,000.00 | 120,000.00 | 121,500.00 | 118,717.23 | 25,771 |
| 22 Feb 2024 | 119,000.00 | 119,700.00 | 117,500.00 | 119,300.00 | 116,567.61 | 30,273 |
| 21 Feb 2024 | 122,200.00 | 122,400.00 | 119,400.00 | 120,100.00 | 117,349.29 | 26,537 |
| 20 Feb 2024 | 124,300.00 | 124,800.00 | 120,600.00 | 120,700.00 | 117,935.55 | 28,691 |
| 19 Feb 2024 | 127,200.00 | 127,700.00 | 123,900.00 | 124,000.00 | 121,159.97 | 21,320 |
| 16 Feb 2024 | 127,300.00 | 127,700.00 | 125,700.00 | 126,700.00 | 123,798.13 | 21,195 |
| 15 Feb 2024 | 129,600.00 | 129,900.00 | 126,500.00 | 127,100.00 | 124,188.97 | 21,749 |
| 14 Feb 2024 | 129,200.00 | 129,600.00 | 128,200.00 | 128,700.00 | 125,752.32 | 22,265 |
| 13 Feb 2024 | 128,200.00 | 129,200.00 | 127,300.00 | 128,400.00 | 125,459.19 | 22,553 |
| 09 Feb 2024 | 128,200.00 | 129,400.00 | 127,500.00 | 127,600.00 | 124,677.52 | 16,387 |
| 08 Feb 2024 | 127,800.00 | 129,400.00 | 127,000.00 | 128,400.00 | 125,459.19 | 16,429 |
| 07 Feb 2024 | 127,900.00 | 128,200.00 | 126,000.00 | 126,000.00 | 123,114.16 | 18,806 |
| 06 Feb 2024 | 128,400.00 | 129,000.00 | 127,300.00 | 127,300.00 | 124,384.38 | 19,179 |
| 05 Feb 2024 | 129,500.00 | 131,900.00 | 129,300.00 | 129,300.00 | 126,338.58 | 12,950 |
| 02 Feb 2024 | 129,400.00 | 130,500.00 | 129,200.00 | 129,700.00 | 126,729.41 | 13,240 |
| 01 Feb 2024 | 130,300.00 | 130,500.00 | 127,800.00 | 128,100.00 | 125,166.06 | 21,540 |
| 31 Jan 2024 | 131,900.00 | 133,200.00 | 131,300.00 | 131,700.00 | 128,683.61 | 21,707 |
| 30 Jan 2024 | 131,700.00 | 133,300.00 | 131,500.00 | 132,000.00 | 128,976.73 | 19,085 |
| 29 Jan 2024 | 131,600.00 | 132,200.00 | 130,700.00 | 130,800.00 | 127,804.22 | 22,947 |
| 26 Jan 2024 | 133,500.00 | 134,300.00 | 132,200.00 | 132,200.00 | 129,172.16 | 16,018 |
| 25 Jan 2024 | 136,500.00 | 136,500.00 | 133,600.00 | 133,600.00 | 130,540.09 | 13,594 |
| 24 Jan 2024 | 138,000.00 | 138,300.00 | 136,800.00 | 137,000.00 | 133,862.22 | 9,273 |
| 23 Jan 2024 | 139,300.00 | 139,700.00 | 137,600.00 | 137,600.00 | 134,448.48 | 8,339 |
| 22 Jan 2024 | 137,400.00 | 139,800.00 | 137,100.00 | 139,100.00 | 135,914.13 | 11,225 |
| 19 Jan 2024 | 137,300.00 | 137,800.00 | 136,200.00 | 136,600.00 | 133,471.38 | 9,366 |
| 18 Jan 2024 | 138,300.00 | 138,700.00 | 136,300.00 | 136,500.00 | 133,373.67 | 9,975 |
| 17 Jan 2024 | 138,800.00 | 141,100.00 | 137,700.00 | 138,100.00 | 134,937.03 | 12,204 |
| 16 Jan 2024 | 142,300.00 | 142,300.00 | 138,700.00 | 139,500.00 | 136,304.97 | 10,573 |
| 15 Jan 2024 | 142,000.00 | 143,300.00 | 141,700.00 | 142,700.00 | 139,431.67 | 1,579 |
| 12 Jan 2024 | 142,700.00 | 143,400.00 | 142,000.00 | 142,900.00 | 139,627.09 | 10,726 |
| 11 Jan 2024 | 142,000.00 | 142,800.00 | 141,800.00 | 142,600.00 | 139,333.95 | 7,294 |
| 10 Jan 2024 | 140,300.00 | 142,500.00 | 140,100.00 | 141,800.00 | 138,552.28 | 8,514 |
| 09 Jan 2024 | 141,800.00 | 142,000.00 | 140,000.00 | 140,700.00 | 137,477.48 | 7,238 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.