Activia Properties Inc. (TYO:3279)
Japan · Delayed Price · Currency is JPY 145,700
-600 (-0.41%)
Jan 23, 2026, 3:30 PM JST
Activia Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 146,600.00 | 147,200.00 | 145,300.00 | 145,500.00 | - | -0.55% | 1,487 |
| 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 |