Activia Properties Inc. (TYO:3279)
Japan
· Delayed Price · Currency is JPY 139,400
-1,800 (-1.27%)
Apr 28, 2026, 3:30 PM JST
Activia Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 140,900.00 | 141,100.00 | 139,300.00 | 139,400.00 | 139,400.00 | -1.27% | 4,765 |
| Apr 27, 2026 | 141,400.00 | 141,500.00 | 140,600.00 | 141,200.00 | 141,200.00 | 0.14% | 3,234 |
| Apr 24, 2026 | 141,600.00 | 142,000.00 | 141,000.00 | 141,000.00 | 141,000.00 | - | 3,405 |
| Apr 23, 2026 | 140,200.00 | 141,400.00 | 140,000.00 | 141,000.00 | 141,000.00 | 0.57% | 4,043 |
| Apr 22, 2026 | 142,100.00 | 142,100.00 | 140,200.00 | 140,200.00 | 140,200.00 | -0.85% | 4,057 |
| Apr 21, 2026 | 142,500.00 | 142,700.00 | 141,300.00 | 141,400.00 | 141,400.00 | -0.70% | 4,019 |
| Apr 20, 2026 | 142,900.00 | 143,100.00 | 142,000.00 | 142,400.00 | 142,400.00 | -0.35% | 3,543 |
| Apr 17, 2026 | 143,500.00 | 143,700.00 | 142,200.00 | 142,900.00 | 142,900.00 | -0.49% | 2,960 |
| Apr 16, 2026 | 143,600.00 | 144,000.00 | 142,700.00 | 143,600.00 | 143,600.00 | -0.28% | 4,151 |
| Apr 15, 2026 | 144,300.00 | 144,800.00 | 143,400.00 | 144,000.00 | 144,000.00 | -0.28% | 4,161 |
| Apr 14, 2026 | 144,500.00 | 144,900.00 | 143,700.00 | 144,400.00 | 144,400.00 | 0.91% | 4,724 |
| Apr 13, 2026 | 142,700.00 | 143,400.00 | 142,200.00 | 143,100.00 | 143,100.00 | 0.07% | 6,089 |
| Apr 10, 2026 | 144,000.00 | 144,000.00 | 142,400.00 | 143,000.00 | 143,000.00 | - | 3,367 |
| Apr 9, 2026 | 144,500.00 | 144,900.00 | 142,700.00 | 143,000.00 | 143,000.00 | -1.04% | 3,706 |
| Apr 8, 2026 | 144,100.00 | 144,500.00 | 142,100.00 | 144,500.00 | 144,500.00 | 1.98% | 5,120 |
| Apr 7, 2026 | 142,200.00 | 143,200.00 | 141,300.00 | 141,700.00 | 141,700.00 | -0.49% | 3,024 |
| Apr 6, 2026 | 141,500.00 | 142,500.00 | 141,400.00 | 142,400.00 | 142,400.00 | 0.35% | 1,829 |
| Apr 3, 2026 | 140,800.00 | 142,000.00 | 140,600.00 | 141,900.00 | 141,900.00 | 0.85% | 3,270 |
| Apr 2, 2026 | 143,000.00 | 143,000.00 | 140,300.00 | 140,700.00 | 140,700.00 | -0.71% | 6,468 |
| Apr 1, 2026 | 141,400.00 | 142,200.00 | 140,200.00 | 141,700.00 | 141,700.00 | 1.36% | 7,582 |
| Mar 31, 2026 | 141,100.00 | 141,800.00 | 139,800.00 | 139,800.00 | 139,800.00 | -0.92% | 7,376 |
| Mar 30, 2026 | 142,500.00 | 143,200.00 | 141,100.00 | 141,100.00 | 141,100.00 | -2.01% | 5,789 |
| Mar 27, 2026 | 144,000.00 | 144,700.00 | 143,500.00 | 144,000.00 | 144,000.00 | -0.69% | 4,679 |
| Mar 26, 2026 | 147,700.00 | 147,700.00 | 144,100.00 | 145,000.00 | 145,000.00 | -1.69% | 4,974 |
| Mar 25, 2026 | 147,600.00 | 148,300.00 | 146,800.00 | 147,500.00 | 147,500.00 | 1.30% | 4,539 |
| Mar 24, 2026 | 146,300.00 | 147,600.00 | 145,600.00 | 145,600.00 | 145,600.00 | 0.76% | 7,696 |
| Mar 23, 2026 | 145,500.00 | 145,700.00 | 143,300.00 | 144,500.00 | 144,500.00 | -0.89% | 6,175 |
| Mar 19, 2026 | 147,100.00 | 147,300.00 | 145,800.00 | 145,800.00 | 145,800.00 | -1.15% | 6,621 |
| Mar 18, 2026 | 146,600.00 | 147,500.00 | 146,500.00 | 147,500.00 | 147,500.00 | 0.34% | 3,325 |
| Mar 17, 2026 | 146,400.00 | 147,300.00 | 146,100.00 | 147,000.00 | 147,000.00 | 0.48% | 3,583 |
| Mar 16, 2026 | 144,300.00 | 146,700.00 | 144,100.00 | 146,300.00 | 146,300.00 | 0.83% | 5,209 |
| Mar 13, 2026 | 145,600.00 | 146,100.00 | 144,500.00 | 145,100.00 | 145,100.00 | -0.68% | 9,214 |
| Mar 12, 2026 | 146,100.00 | 146,500.00 | 145,500.00 | 146,100.00 | 146,100.00 | -0.95% | 3,075 |
| Mar 11, 2026 | 146,300.00 | 148,100.00 | 145,800.00 | 147,500.00 | 147,500.00 | 1.44% | 3,303 |
| Mar 10, 2026 | 145,900.00 | 147,000.00 | 145,200.00 | 145,400.00 | 145,400.00 | -0.14% | 6,708 |
| 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 |