Activia Properties Inc. (TYO:3279)
Japan · Delayed Price · Currency is JPY 147,500
-1,800 (-1.21%)
Mar 6, 2026, 11:30 AM JST
Activia Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |