Activia Properties Inc. (TYO:3279)
Japan
· Delayed Price · Currency is JPY 138,800
-700 (-0.50%)
At close: Dec 5, 2025
Activia Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 139,200.00 | 139,700.00 | 138,500.00 | 139,300.00 | - | -0.14% | 2,346 |
| Dec 4, 2025 | 140,600.00 | 141,100.00 | 139,000.00 | 139,500.00 | 139,500.00 | -0.78% | 6,022 |
| Dec 3, 2025 | 141,200.00 | 141,200.00 | 139,800.00 | 140,600.00 | 140,600.00 | -0.57% | 6,985 |
| Dec 2, 2025 | 141,500.00 | 142,900.00 | 140,400.00 | 141,400.00 | 141,400.00 | 0.43% | 10,393 |
| Dec 1, 2025 | 142,300.00 | 143,100.00 | 140,700.00 | 140,800.00 | 140,800.00 | -1.81% | 9,759 |
| Nov 28, 2025 | 143,600.00 | 144,100.00 | 142,400.00 | 143,400.00 | 143,400.00 | -0.83% | 7,953 |
| Nov 27, 2025 | 142,600.00 | 145,200.00 | 142,400.00 | 144,600.00 | 144,600.00 | -0.75% | 11,625 |
| Nov 26, 2025 | 144,900.00 | 145,900.00 | 144,600.00 | 145,700.00 | 142,695.88 | 0.62% | 13,531 |
| Nov 25, 2025 | 144,500.00 | 145,500.00 | 143,700.00 | 144,800.00 | 141,814.43 | 0.35% | 6,052 |
| Nov 21, 2025 | 142,700.00 | 144,300.00 | 142,500.00 | 144,300.00 | 141,324.74 | 1.12% | 8,368 |
| Nov 20, 2025 | 142,100.00 | 143,800.00 | 141,800.00 | 142,700.00 | 139,757.73 | 0.78% | 5,056 |
| Nov 19, 2025 | 141,200.00 | 142,000.00 | 140,700.00 | 141,600.00 | 138,680.41 | 0.35% | 6,097 |
| Nov 18, 2025 | 144,100.00 | 144,400.00 | 141,100.00 | 141,100.00 | 138,190.72 | -2.35% | 5,514 |
| Nov 17, 2025 | 144,000.00 | 144,500.00 | 143,000.00 | 144,500.00 | 141,520.62 | - | 4,323 |
| Nov 14, 2025 | 143,900.00 | 144,500.00 | 143,500.00 | 144,500.00 | 141,520.62 | 0.42% | 5,633 |
| Nov 13, 2025 | 143,600.00 | 144,000.00 | 143,300.00 | 143,900.00 | 140,932.99 | 0.35% | 3,440 |
| Nov 12, 2025 | 143,600.00 | 144,500.00 | 143,400.00 | 143,400.00 | 140,443.30 | -0.49% | 3,609 |
| Nov 11, 2025 | 143,000.00 | 144,100.00 | 143,000.00 | 144,100.00 | 141,128.87 | 1.05% | 3,226 |
| Nov 10, 2025 | 142,900.00 | 143,800.00 | 142,600.00 | 142,600.00 | 139,659.79 | - | 4,794 |
| Nov 7, 2025 | 142,700.00 | 143,100.00 | 142,100.00 | 142,600.00 | 139,659.79 | -0.28% | 3,965 |
| Nov 6, 2025 | 143,500.00 | 143,700.00 | 142,000.00 | 143,000.00 | 140,051.55 | -0.21% | 4,093 |
| Nov 5, 2025 | 143,300.00 | 143,600.00 | 141,000.00 | 143,300.00 | 140,345.36 | 0.14% | 7,890 |
| Nov 4, 2025 | 141,500.00 | 143,900.00 | 140,600.00 | 143,100.00 | 140,149.48 | 1.49% | 7,833 |
| Oct 31, 2025 | 141,000.00 | 142,200.00 | 140,600.00 | 141,000.00 | 138,092.78 | 0.14% | 9,088 |
| Oct 30, 2025 | 139,700.00 | 141,200.00 | 139,200.00 | 140,800.00 | 137,896.91 | 0.79% | 6,459 |
| Oct 29, 2025 | 140,300.00 | 140,300.00 | 138,900.00 | 139,700.00 | 136,819.59 | 0.14% | 6,827 |
| Oct 28, 2025 | 140,500.00 | 140,700.00 | 139,300.00 | 139,500.00 | 136,623.71 | -0.99% | 5,193 |
| Oct 27, 2025 | 139,500.00 | 141,100.00 | 139,300.00 | 140,900.00 | 137,994.85 | 1.15% | 4,167 |
| Oct 24, 2025 | 139,900.00 | 140,000.00 | 138,600.00 | 139,300.00 | 136,427.84 | -0.57% | 5,711 |
| Oct 23, 2025 | 138,700.00 | 140,100.00 | 137,400.00 | 140,100.00 | 137,211.34 | 0.57% | 6,025 |
| Oct 22, 2025 | 138,000.00 | 139,300.00 | 137,400.00 | 139,300.00 | 136,427.84 | 0.87% | 6,095 |
| Oct 21, 2025 | 137,700.00 | 138,100.00 | 137,200.00 | 138,100.00 | 135,252.58 | 0.51% | 3,049 |
| Oct 20, 2025 | 137,300.00 | 137,600.00 | 136,600.00 | 137,400.00 | 134,567.01 | 0.15% | 3,547 |
| Oct 17, 2025 | 136,300.00 | 137,200.00 | 136,200.00 | 137,200.00 | 134,371.13 | 0.66% | 3,838 |
| Oct 16, 2025 | 135,500.00 | 136,600.00 | 135,000.00 | 136,300.00 | 133,489.69 | 0.89% | 2,812 |
| Oct 15, 2025 | 134,500.00 | 135,800.00 | 134,500.00 | 135,100.00 | 132,314.43 | 0.45% | 3,560 |
| Oct 14, 2025 | 134,200.00 | 134,900.00 | 133,200.00 | 134,500.00 | 131,726.80 | 0.15% | 3,950 |
| Oct 10, 2025 | 135,200.00 | 135,500.00 | 134,300.00 | 134,300.00 | 131,530.93 | -1.18% | 3,300 |
| Oct 9, 2025 | 135,200.00 | 135,900.00 | 134,300.00 | 135,900.00 | 133,097.94 | 0.59% | 4,222 |
| Oct 8, 2025 | 136,000.00 | 136,700.00 | 135,100.00 | 135,100.00 | 132,314.43 | -0.07% | 4,041 |
| Oct 7, 2025 | 135,900.00 | 136,000.00 | 134,900.00 | 135,200.00 | 132,412.37 | -0.29% | 2,740 |
| Oct 6, 2025 | 134,300.00 | 135,900.00 | 134,300.00 | 135,600.00 | 132,804.12 | 1.35% | 2,934 |
| Oct 3, 2025 | 133,700.00 | 134,300.00 | 133,100.00 | 133,800.00 | 131,041.24 | -0.52% | 2,473 |
| Oct 2, 2025 | 135,500.00 | 135,900.00 | 133,400.00 | 134,500.00 | 131,726.80 | -0.07% | 5,506 |
| Oct 1, 2025 | 135,100.00 | 135,500.00 | 132,200.00 | 134,600.00 | 131,824.74 | - | 4,880 |
| Sep 30, 2025 | 133,500.00 | 135,100.00 | 133,300.00 | 134,600.00 | 131,824.74 | 0.90% | 4,573 |
| Sep 29, 2025 | 135,500.00 | 135,600.00 | 133,300.00 | 133,400.00 | 130,649.48 | -1.55% | 4,364 |
| Sep 26, 2025 | 135,300.00 | 135,600.00 | 134,700.00 | 135,500.00 | 132,706.19 | 0.52% | 3,689 |
| Sep 25, 2025 | 135,300.00 | 135,300.00 | 134,200.00 | 134,800.00 | 132,020.62 | -0.30% | 3,663 |
| Sep 24, 2025 | 135,500.00 | 135,900.00 | 134,900.00 | 135,200.00 | 132,412.37 | -0.37% | 3,285 |
| Sep 22, 2025 | 135,500.00 | 136,300.00 | 135,200.00 | 135,700.00 | 132,902.06 | 0.52% | 3,305 |
| Sep 19, 2025 | 136,600.00 | 137,200.00 | 134,700.00 | 135,000.00 | 132,216.49 | -0.88% | 15,128 |
| Sep 18, 2025 | 137,100.00 | 137,100.00 | 135,500.00 | 136,200.00 | 133,391.75 | -0.66% | 4,055 |
| Sep 17, 2025 | 137,300.00 | 137,800.00 | 136,400.00 | 137,100.00 | 134,273.20 | -0.72% | 5,582 |
| Sep 16, 2025 | 136,700.00 | 138,200.00 | 136,000.00 | 138,100.00 | 135,252.58 | 0.58% | 5,138 |
| Sep 12, 2025 | 136,100.00 | 137,300.00 | 135,800.00 | 137,300.00 | 134,469.07 | 1.63% | 9,348 |
| Sep 11, 2025 | 134,500.00 | 135,600.00 | 134,500.00 | 135,100.00 | 132,314.43 | 0.22% | 3,653 |
| Sep 10, 2025 | 133,400.00 | 134,800.00 | 133,400.00 | 134,800.00 | 132,020.62 | 0.67% | 6,266 |
| Sep 9, 2025 | 133,000.00 | 134,200.00 | 132,300.00 | 133,900.00 | 131,139.18 | 0.60% | 5,382 |
| Sep 8, 2025 | 132,200.00 | 133,200.00 | 132,000.00 | 133,100.00 | 130,355.67 | 0.68% | 5,009 |
| Sep 5, 2025 | 132,400.00 | 132,600.00 | 131,500.00 | 132,200.00 | 129,474.23 | -0.15% | 6,878 |
| Sep 4, 2025 | 133,800.00 | 133,800.00 | 131,000.00 | 132,400.00 | 129,670.10 | -1.05% | 7,466 |
| Sep 3, 2025 | 136,000.00 | 136,000.00 | 132,800.00 | 133,800.00 | 131,041.24 | -1.62% | 5,207 |
| Sep 2, 2025 | 135,900.00 | 136,000.00 | 135,000.00 | 136,000.00 | 133,195.88 | 0.22% | 4,727 |
| Sep 1, 2025 | 135,200.00 | 135,700.00 | 134,500.00 | 135,700.00 | 132,902.06 | 0.22% | 4,280 |
| Aug 29, 2025 | 135,800.00 | 136,000.00 | 134,900.00 | 135,400.00 | 132,608.25 | -0.22% | 9,556 |
| Aug 28, 2025 | 136,400.00 | 136,500.00 | 135,400.00 | 135,700.00 | 132,902.06 | -0.73% | 6,248 |
| Aug 27, 2025 | 134,800.00 | 136,700.00 | 134,500.00 | 136,700.00 | 133,881.44 | 1.79% | 6,314 |
| Aug 26, 2025 | 135,300.00 | 135,500.00 | 134,300.00 | 134,300.00 | 131,530.93 | -0.67% | 7,428 |
| Aug 25, 2025 | 136,100.00 | 136,100.00 | 134,500.00 | 135,200.00 | 132,412.37 | -0.15% | 3,949 |
| Aug 22, 2025 | 134,500.00 | 135,500.00 | 134,300.00 | 135,400.00 | 132,608.25 | 0.82% | 3,563 |
| Aug 21, 2025 | 134,900.00 | 135,200.00 | 134,300.00 | 134,300.00 | 131,530.93 | -0.67% | 3,458 |
| Aug 20, 2025 | 134,200.00 | 135,200.00 | 133,600.00 | 135,200.00 | 132,412.37 | 0.82% | 4,573 |
| Aug 19, 2025 | 133,400.00 | 134,100.00 | 133,100.00 | 134,100.00 | 131,335.05 | 0.60% | 3,155 |
| Aug 18, 2025 | 131,600.00 | 133,400.00 | 131,600.00 | 133,300.00 | 130,551.55 | 0.98% | 5,037 |
| Aug 15, 2025 | 131,500.00 | 132,000.00 | 130,600.00 | 132,000.00 | 129,278.35 | 0.38% | 4,267 |
| Aug 14, 2025 | 132,000.00 | 132,500.00 | 130,900.00 | 131,500.00 | 128,788.66 | -0.45% | 5,089 |
| Aug 13, 2025 | 132,500.00 | 132,600.00 | 131,400.00 | 132,100.00 | 129,376.29 | -0.30% | 5,571 |
| Aug 12, 2025 | 131,700.00 | 132,600.00 | 131,000.00 | 132,500.00 | 129,768.04 | 1.07% | 5,884 |
| Aug 8, 2025 | 130,400.00 | 131,100.00 | 129,600.00 | 131,100.00 | 128,396.91 | - | 7,166 |
| Aug 7, 2025 | 132,000.00 | 132,100.00 | 130,400.00 | 131,100.00 | 128,396.91 | -0.30% | 5,202 |
| Aug 6, 2025 | 130,700.00 | 131,600.00 | 130,400.00 | 131,500.00 | 128,788.66 | 0.46% | 4,818 |
| Aug 5, 2025 | 130,000.00 | 130,900.00 | 129,800.00 | 130,900.00 | 128,201.03 | 0.77% | 4,897 |
| Aug 4, 2025 | 129,600.00 | 130,000.00 | 129,000.00 | 129,900.00 | 127,221.65 | 0.23% | 4,596 |
| Aug 1, 2025 | 129,000.00 | 129,600.00 | 127,200.00 | 129,600.00 | 126,927.84 | 0.23% | 6,345 |
| Jul 31, 2025 | 129,500.00 | 130,100.00 | 128,900.00 | 129,300.00 | 126,634.02 | -0.31% | 7,668 |
| Jul 30, 2025 | 129,400.00 | 130,400.00 | 128,700.00 | 129,700.00 | 127,025.77 | 0.62% | 29,570 |
| Jul 29, 2025 | 128,000.00 | 128,900.00 | 127,800.00 | 128,900.00 | 126,242.27 | 0.78% | 6,046 |
| Jul 28, 2025 | 127,100.00 | 129,000.00 | 127,100.00 | 127,900.00 | 125,262.89 | 0.63% | 4,467 |
| Jul 25, 2025 | 127,000.00 | 127,400.00 | 126,500.00 | 127,100.00 | 124,479.38 | 0.08% | 3,353 |
| Jul 24, 2025 | 127,900.00 | 128,300.00 | 126,300.00 | 127,000.00 | 124,381.44 | -0.31% | 5,009 |
| Jul 23, 2025 | 126,800.00 | 128,300.00 | 126,800.00 | 127,400.00 | 124,773.20 | 0.16% | 6,533 |
| Jul 22, 2025 | 128,400.00 | 128,500.00 | 126,900.00 | 127,200.00 | 124,577.32 | -0.47% | 3,912 |
| Jul 18, 2025 | 127,300.00 | 128,700.00 | 126,800.00 | 127,800.00 | 125,164.95 | -0.47% | 7,912 |
| Jul 17, 2025 | 128,600.00 | 130,800.00 | 127,900.00 | 128,400.00 | 125,752.58 | 0.63% | 7,977 |
| Jul 16, 2025 | 126,200.00 | 128,000.00 | 126,100.00 | 127,600.00 | 124,969.07 | 0.71% | 8,782 |
| Jul 15, 2025 | 125,200.00 | 127,100.00 | 124,800.00 | 126,700.00 | 124,087.63 | 0.96% | 6,151 |
| Jul 14, 2025 | 124,800.00 | 125,500.00 | 124,200.00 | 125,500.00 | 122,912.37 | 0.56% | 4,435 |
| Jul 11, 2025 | 124,400.00 | 124,800.00 | 123,900.00 | 124,800.00 | 122,226.80 | 0.81% | 5,171 |
| Jul 10, 2025 | 123,900.00 | 124,200.00 | 123,400.00 | 123,800.00 | 121,247.42 | 0.24% | 4,067 |