Activia Properties Inc. (TYO:3279)
Japan
· Delayed Price · Currency is JPY 145,900
+300 (0.21%)
Mar 10, 2026, 10:03 AM JST
Activia Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 144,000.00 | 146,200.00 | 144,000.00 | 145,600.00 | 145,600.00 | -0.95% | 5,440 |
| Mar 6, 2026 | 148,400.00 | 148,700.00 | 146,800.00 | 147,000.00 | 147,000.00 | -1.54% | 4,880 |
| Mar 5, 2026 | 147,700.00 | 150,300.00 | 147,600.00 | 149,300.00 | 149,300.00 | 2.12% | 5,022 |
| Mar 4, 2026 | 146,000.00 | 148,000.00 | 145,300.00 | 146,200.00 | 146,200.00 | -1.15% | 7,501 |
| Mar 3, 2026 | 149,400.00 | 149,400.00 | 147,900.00 | 147,900.00 | 147,900.00 | -1.73% | 4,703 |
| Mar 2, 2026 | 149,300.00 | 150,500.00 | 148,000.00 | 150,500.00 | 150,500.00 | 0.74% | 5,742 |
| Feb 27, 2026 | 151,000.00 | 151,100.00 | 149,400.00 | 149,400.00 | 149,400.00 | -1.19% | 7,471 |
| Feb 26, 2026 | 150,700.00 | 151,500.00 | 150,300.00 | 151,200.00 | 151,200.00 | - | 4,644 |
| Feb 25, 2026 | 150,900.00 | 151,200.00 | 150,100.00 | 151,200.00 | 151,200.00 | 0.13% | 5,495 |
| Feb 24, 2026 | 149,700.00 | 151,000.00 | 148,600.00 | 151,000.00 | 151,000.00 | 1.48% | 5,952 |
| Feb 20, 2026 | 148,000.00 | 149,200.00 | 147,600.00 | 148,800.00 | 148,800.00 | 0.07% | 4,966 |
| Feb 19, 2026 | 149,400.00 | 149,600.00 | 147,900.00 | 148,700.00 | 148,700.00 | -0.60% | 3,232 |
| Feb 18, 2026 | 147,000.00 | 150,700.00 | 146,500.00 | 149,600.00 | 149,600.00 | 2.47% | 7,071 |
| Feb 17, 2026 | 146,300.00 | 146,300.00 | 145,100.00 | 146,000.00 | 146,000.00 | -0.41% | 2,826 |
| Feb 16, 2026 | 145,800.00 | 146,600.00 | 145,000.00 | 146,600.00 | 146,600.00 | 0.83% | 3,332 |
| Feb 13, 2026 | 145,900.00 | 146,100.00 | 144,100.00 | 145,400.00 | 145,400.00 | -0.68% | 5,202 |
| Feb 12, 2026 | 145,900.00 | 146,400.00 | 145,600.00 | 146,400.00 | 146,400.00 | -0.61% | 4,108 |
| Feb 10, 2026 | 147,900.00 | 147,900.00 | 146,600.00 | 147,300.00 | 147,300.00 | 0.14% | 2,810 |
| Feb 9, 2026 | 146,600.00 | 147,400.00 | 145,900.00 | 147,100.00 | 147,100.00 | 0.41% | 4,070 |
| Feb 6, 2026 | 148,100.00 | 148,200.00 | 146,500.00 | 146,500.00 | 146,500.00 | -1.28% | 4,469 |
| Feb 5, 2026 | 148,700.00 | 149,100.00 | 147,600.00 | 148,400.00 | 148,400.00 | 0.41% | 5,260 |
| Feb 4, 2026 | 147,200.00 | 148,600.00 | 145,400.00 | 147,800.00 | 147,800.00 | 0.75% | 4,896 |
| Feb 3, 2026 | 145,400.00 | 147,400.00 | 145,100.00 | 146,700.00 | 146,700.00 | 0.76% | 4,907 |
| Feb 2, 2026 | 145,900.00 | 146,900.00 | 145,100.00 | 145,600.00 | 145,600.00 | 0.76% | 6,063 |
| Jan 30, 2026 | 146,300.00 | 146,400.00 | 144,500.00 | 144,500.00 | 144,500.00 | -1.30% | 8,931 |
| Jan 29, 2026 | 144,100.00 | 146,400.00 | 143,300.00 | 146,400.00 | 146,400.00 | 1.04% | 7,802 |
| Jan 28, 2026 | 143,900.00 | 144,900.00 | 143,300.00 | 144,900.00 | 144,900.00 | 0.56% | 5,763 |
| Jan 27, 2026 | 144,100.00 | 144,800.00 | 143,300.00 | 144,100.00 | 144,100.00 | -0.14% | 4,324 |
| Jan 26, 2026 | 145,000.00 | 145,200.00 | 143,700.00 | 144,300.00 | 144,300.00 | -0.96% | 3,982 |
| Jan 23, 2026 | 146,600.00 | 147,200.00 | 144,900.00 | 145,700.00 | 145,700.00 | -0.41% | 4,557 |
| Jan 22, 2026 | 145,500.00 | 147,500.00 | 145,400.00 | 146,300.00 | 146,300.00 | 0.55% | 5,485 |
| Jan 21, 2026 | 147,600.00 | 148,800.00 | 145,300.00 | 145,500.00 | 145,500.00 | -0.68% | 8,201 |
| Jan 20, 2026 | 148,700.00 | 148,800.00 | 146,300.00 | 146,500.00 | 146,500.00 | -0.41% | 6,559 |
| Jan 19, 2026 | 150,700.00 | 151,400.00 | 145,900.00 | 147,100.00 | 147,100.00 | -0.88% | 7,409 |
| Jan 16, 2026 | 146,900.00 | 148,400.00 | 146,900.00 | 148,400.00 | 148,400.00 | 0.88% | 6,020 |
| Jan 15, 2026 | 146,600.00 | 147,400.00 | 146,300.00 | 147,100.00 | 147,100.00 | 0.07% | 4,176 |
| Jan 14, 2026 | 146,200.00 | 147,000.00 | 145,600.00 | 147,000.00 | 147,000.00 | 1.10% | 6,156 |
| Jan 13, 2026 | 147,000.00 | 147,200.00 | 145,100.00 | 145,400.00 | 145,400.00 | -0.95% | 5,135 |
| Jan 9, 2026 | 146,600.00 | 147,500.00 | 145,400.00 | 146,800.00 | 146,800.00 | 0.69% | 5,256 |
| Jan 8, 2026 | 145,900.00 | 147,000.00 | 145,300.00 | 145,800.00 | 145,800.00 | 0.34% | 6,898 |
| Jan 7, 2026 | 142,000.00 | 145,500.00 | 141,500.00 | 145,300.00 | 145,300.00 | 2.40% | 6,659 |
| Jan 6, 2026 | 141,500.00 | 142,000.00 | 140,900.00 | 141,900.00 | 141,900.00 | 0.42% | 3,656 |
| Jan 5, 2026 | 142,500.00 | 142,500.00 | 140,100.00 | 141,300.00 | 141,300.00 | 0.36% | 6,031 |
| Dec 30, 2025 | 141,600.00 | 142,300.00 | 140,800.00 | 140,800.00 | 140,800.00 | -0.07% | 3,395 |
| Dec 29, 2025 | 141,500.00 | 141,600.00 | 140,600.00 | 140,900.00 | 140,900.00 | -0.49% | 4,289 |
| Dec 26, 2025 | 141,300.00 | 142,200.00 | 140,200.00 | 141,600.00 | 141,600.00 | -0.28% | 5,757 |
| Dec 25, 2025 | 141,500.00 | 142,000.00 | 141,100.00 | 142,000.00 | 142,000.00 | 0.50% | 3,050 |
| Dec 24, 2025 | 141,100.00 | 141,300.00 | 140,200.00 | 141,300.00 | 141,300.00 | 0.43% | 3,046 |
| Dec 23, 2025 | 139,900.00 | 140,900.00 | 139,500.00 | 140,700.00 | 140,700.00 | 0.79% | 2,539 |
| Dec 22, 2025 | 141,300.00 | 141,700.00 | 139,500.00 | 139,600.00 | 139,600.00 | -1.13% | 3,101 |
| Dec 19, 2025 | 141,000.00 | 141,300.00 | 140,500.00 | 141,200.00 | 141,200.00 | 0.71% | 4,319 |
| Dec 18, 2025 | 139,700.00 | 140,800.00 | 139,400.00 | 140,200.00 | 140,200.00 | 0.21% | 3,863 |
| Dec 17, 2025 | 140,200.00 | 140,400.00 | 139,000.00 | 139,900.00 | 139,900.00 | -0.43% | 5,013 |
| Dec 16, 2025 | 140,300.00 | 141,800.00 | 140,000.00 | 140,500.00 | 140,500.00 | -0.07% | 4,244 |
| Dec 15, 2025 | 139,500.00 | 140,700.00 | 139,100.00 | 140,600.00 | 140,600.00 | 0.93% | 3,895 |
| Dec 12, 2025 | 138,400.00 | 139,800.00 | 138,100.00 | 139,300.00 | 139,300.00 | 0.80% | 10,678 |
| Dec 11, 2025 | 140,600.00 | 140,800.00 | 137,500.00 | 138,200.00 | 138,200.00 | -1.22% | 3,466 |
| Dec 10, 2025 | 138,900.00 | 140,600.00 | 138,800.00 | 139,900.00 | 139,900.00 | 0.43% | 3,825 |
| Dec 9, 2025 | 139,500.00 | 139,500.00 | 137,700.00 | 139,300.00 | 139,300.00 | -0.43% | 2,970 |
| Dec 8, 2025 | 139,100.00 | 139,900.00 | 138,400.00 | 139,900.00 | 139,900.00 | 0.79% | 5,670 |
| Dec 5, 2025 | 139,200.00 | 139,700.00 | 138,300.00 | 138,800.00 | 138,800.00 | -0.50% | 4,999 |
| 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 |