Activia Properties Inc. (TYO:3279)
Japan · Delayed Price · Currency is JPY 144,300
+1,600 (1.12%)
Nov 21, 2025, 3:30 PM JST
Activia Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 142,700.00 | 144,300.00 | 142,500.00 | 144,300.00 | 144,300.00 | 1.12% | 8,368 |
| Nov 20, 2025 | 142,100.00 | 143,800.00 | 141,800.00 | 142,700.00 | 142,700.00 | 0.78% | 5,056 |
| Nov 19, 2025 | 141,200.00 | 142,000.00 | 140,700.00 | 141,600.00 | 141,600.00 | 0.35% | 6,097 |
| Nov 18, 2025 | 144,100.00 | 144,400.00 | 141,100.00 | 141,100.00 | 141,100.00 | -2.35% | 5,514 |
| Nov 17, 2025 | 144,000.00 | 144,500.00 | 143,000.00 | 144,500.00 | 144,500.00 | - | 4,323 |
| Nov 14, 2025 | 143,900.00 | 144,500.00 | 143,500.00 | 144,500.00 | 144,500.00 | 0.42% | 5,633 |
| Nov 13, 2025 | 143,600.00 | 144,000.00 | 143,300.00 | 143,900.00 | 143,900.00 | 0.35% | 3,440 |
| Nov 12, 2025 | 143,600.00 | 144,500.00 | 143,400.00 | 143,400.00 | 143,400.00 | -0.49% | 3,609 |
| Nov 11, 2025 | 143,000.00 | 144,100.00 | 143,000.00 | 144,100.00 | 144,100.00 | 1.05% | 3,226 |
| Nov 10, 2025 | 142,900.00 | 143,800.00 | 142,600.00 | 142,600.00 | 142,600.00 | - | 4,794 |
| Nov 7, 2025 | 142,700.00 | 143,100.00 | 142,100.00 | 142,600.00 | 142,600.00 | -0.28% | 3,965 |
| Nov 6, 2025 | 143,500.00 | 143,700.00 | 142,000.00 | 143,000.00 | 143,000.00 | -0.21% | 4,093 |
| Nov 5, 2025 | 143,300.00 | 143,600.00 | 141,000.00 | 143,300.00 | 143,300.00 | 0.14% | 7,890 |
| Nov 4, 2025 | 141,500.00 | 143,900.00 | 140,600.00 | 143,100.00 | 143,100.00 | 1.49% | 7,833 |
| Oct 31, 2025 | 141,000.00 | 142,200.00 | 140,600.00 | 141,000.00 | 141,000.00 | 0.14% | 9,088 |
| Oct 30, 2025 | 139,700.00 | 141,200.00 | 139,200.00 | 140,800.00 | 140,800.00 | 0.79% | 6,459 |
| Oct 29, 2025 | 140,300.00 | 140,300.00 | 138,900.00 | 139,700.00 | 139,700.00 | 0.14% | 6,827 |
| Oct 28, 2025 | 140,500.00 | 140,700.00 | 139,300.00 | 139,500.00 | 139,500.00 | -0.99% | 5,193 |
| Oct 27, 2025 | 139,500.00 | 141,100.00 | 139,300.00 | 140,900.00 | 140,900.00 | 1.15% | 4,167 |
| Oct 24, 2025 | 139,900.00 | 140,000.00 | 138,600.00 | 139,300.00 | 139,300.00 | -0.57% | 5,711 |
| Oct 23, 2025 | 138,700.00 | 140,100.00 | 137,400.00 | 140,100.00 | 140,100.00 | 0.57% | 6,025 |
| Oct 22, 2025 | 138,000.00 | 139,300.00 | 137,400.00 | 139,300.00 | 139,300.00 | 0.87% | 6,095 |
| Oct 21, 2025 | 137,700.00 | 138,100.00 | 137,200.00 | 138,100.00 | 138,100.00 | 0.51% | 3,049 |
| Oct 20, 2025 | 137,300.00 | 137,600.00 | 136,600.00 | 137,400.00 | 137,400.00 | 0.15% | 3,547 |
| Oct 17, 2025 | 136,300.00 | 137,200.00 | 136,200.00 | 137,200.00 | 137,200.00 | 0.66% | 3,838 |
| Oct 16, 2025 | 135,500.00 | 136,600.00 | 135,000.00 | 136,300.00 | 136,300.00 | 0.89% | 2,812 |
| Oct 15, 2025 | 134,500.00 | 135,800.00 | 134,500.00 | 135,100.00 | 135,100.00 | 0.45% | 3,560 |
| Oct 14, 2025 | 134,200.00 | 134,900.00 | 133,200.00 | 134,500.00 | 134,500.00 | 0.15% | 3,950 |
| Oct 10, 2025 | 135,200.00 | 135,500.00 | 134,300.00 | 134,300.00 | 134,300.00 | -1.18% | 3,300 |
| Oct 9, 2025 | 135,200.00 | 135,900.00 | 134,300.00 | 135,900.00 | 135,900.00 | 0.59% | 4,222 |
| Oct 8, 2025 | 136,000.00 | 136,700.00 | 135,100.00 | 135,100.00 | 135,100.00 | -0.07% | 4,041 |
| Oct 7, 2025 | 135,900.00 | 136,000.00 | 134,900.00 | 135,200.00 | 135,200.00 | -0.29% | 2,740 |
| Oct 6, 2025 | 134,300.00 | 135,900.00 | 134,300.00 | 135,600.00 | 135,600.00 | 1.35% | 2,934 |
| Oct 3, 2025 | 133,700.00 | 134,300.00 | 133,100.00 | 133,800.00 | 133,800.00 | -0.52% | 2,473 |
| Oct 2, 2025 | 135,500.00 | 135,900.00 | 133,400.00 | 134,500.00 | 134,500.00 | -0.07% | 5,506 |
| Oct 1, 2025 | 135,100.00 | 135,500.00 | 132,200.00 | 134,600.00 | 134,600.00 | - | 4,880 |
| Sep 30, 2025 | 133,500.00 | 135,100.00 | 133,300.00 | 134,600.00 | 134,600.00 | 0.90% | 4,573 |
| Sep 29, 2025 | 135,500.00 | 135,600.00 | 133,300.00 | 133,400.00 | 133,400.00 | -1.55% | 4,364 |
| Sep 26, 2025 | 135,300.00 | 135,600.00 | 134,700.00 | 135,500.00 | 135,500.00 | 0.52% | 3,689 |
| Sep 25, 2025 | 135,300.00 | 135,300.00 | 134,200.00 | 134,800.00 | 134,800.00 | -0.30% | 3,663 |
| Sep 24, 2025 | 135,500.00 | 135,900.00 | 134,900.00 | 135,200.00 | 135,200.00 | -0.37% | 3,285 |
| Sep 22, 2025 | 135,500.00 | 136,300.00 | 135,200.00 | 135,700.00 | 135,700.00 | 0.52% | 3,305 |
| Sep 19, 2025 | 136,600.00 | 137,200.00 | 134,700.00 | 135,000.00 | 135,000.00 | -0.88% | 15,128 |
| Sep 18, 2025 | 137,100.00 | 137,100.00 | 135,500.00 | 136,200.00 | 136,200.00 | -0.66% | 4,055 |
| Sep 17, 2025 | 137,300.00 | 137,800.00 | 136,400.00 | 137,100.00 | 137,100.00 | -0.72% | 5,582 |
| Sep 16, 2025 | 136,700.00 | 138,200.00 | 136,000.00 | 138,100.00 | 138,100.00 | 0.58% | 5,138 |
| Sep 12, 2025 | 136,100.00 | 137,300.00 | 135,800.00 | 137,300.00 | 137,300.00 | 1.63% | 9,348 |
| Sep 11, 2025 | 134,500.00 | 135,600.00 | 134,500.00 | 135,100.00 | 135,100.00 | 0.22% | 3,653 |
| Sep 10, 2025 | 133,400.00 | 134,800.00 | 133,400.00 | 134,800.00 | 134,800.00 | 0.67% | 6,266 |
| Sep 9, 2025 | 133,000.00 | 134,200.00 | 132,300.00 | 133,900.00 | 133,900.00 | 0.60% | 5,382 |