Activia Properties Inc. (TYO:3279)
Japan · Delayed Price · Currency is JPY 133,900
+800 (0.60%)
Sep 9, 2025, 3:30 PM JST
Activia Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 133,000.00 | 134,200.00 | 132,300.00 | 133,900.00 | 133,900.00 | 0.60% | 5,382 |
| Sep 8, 2025 | 132,200.00 | 133,200.00 | 132,000.00 | 133,100.00 | 133,100.00 | 0.68% | 5,009 |
| Sep 5, 2025 | 132,400.00 | 132,600.00 | 131,500.00 | 132,200.00 | 132,200.00 | -0.15% | 6,878 |
| Sep 4, 2025 | 133,800.00 | 133,800.00 | 131,000.00 | 132,400.00 | 132,400.00 | -1.05% | 7,466 |
| Sep 3, 2025 | 136,000.00 | 136,000.00 | 132,800.00 | 133,800.00 | 133,800.00 | -1.62% | 5,207 |
| Sep 2, 2025 | 135,900.00 | 136,000.00 | 135,000.00 | 136,000.00 | 136,000.00 | 0.22% | 4,727 |
| Sep 1, 2025 | 135,200.00 | 135,700.00 | 134,500.00 | 135,700.00 | 135,700.00 | 0.22% | 4,280 |
| Aug 29, 2025 | 135,800.00 | 136,000.00 | 134,900.00 | 135,400.00 | 135,400.00 | -0.22% | 9,556 |
| Aug 28, 2025 | 136,400.00 | 136,500.00 | 135,400.00 | 135,700.00 | 135,700.00 | -0.73% | 6,248 |
| Aug 27, 2025 | 134,800.00 | 136,700.00 | 134,500.00 | 136,700.00 | 136,700.00 | 1.79% | 6,314 |
| Aug 26, 2025 | 135,300.00 | 135,500.00 | 134,300.00 | 134,300.00 | 134,300.00 | -0.67% | 7,428 |
| Aug 25, 2025 | 136,100.00 | 136,100.00 | 134,500.00 | 135,200.00 | 135,200.00 | -0.15% | 3,949 |
| Aug 22, 2025 | 134,500.00 | 135,500.00 | 134,300.00 | 135,400.00 | 135,400.00 | 0.82% | 3,563 |
| Aug 21, 2025 | 134,900.00 | 135,200.00 | 134,300.00 | 134,300.00 | 134,300.00 | -0.67% | 3,458 |
| Aug 20, 2025 | 134,200.00 | 135,200.00 | 133,600.00 | 135,200.00 | 135,200.00 | 0.82% | 4,573 |
| Aug 19, 2025 | 133,400.00 | 134,100.00 | 133,100.00 | 134,100.00 | 134,100.00 | 0.60% | 3,155 |
| Aug 18, 2025 | 131,600.00 | 133,400.00 | 131,600.00 | 133,300.00 | 133,300.00 | 0.98% | 5,037 |
| Aug 15, 2025 | 131,500.00 | 132,000.00 | 130,600.00 | 132,000.00 | 132,000.00 | 0.38% | 4,267 |
| Aug 14, 2025 | 132,000.00 | 132,500.00 | 130,900.00 | 131,500.00 | 131,500.00 | -0.45% | 5,089 |
| Aug 13, 2025 | 132,500.00 | 132,600.00 | 131,400.00 | 132,100.00 | 132,100.00 | -0.30% | 5,571 |
| Aug 12, 2025 | 131,700.00 | 132,600.00 | 131,000.00 | 132,500.00 | 132,500.00 | 1.07% | 5,884 |
| Aug 8, 2025 | 130,400.00 | 131,100.00 | 129,600.00 | 131,100.00 | 131,100.00 | - | 7,166 |
| Aug 7, 2025 | 132,000.00 | 132,100.00 | 130,400.00 | 131,100.00 | 131,100.00 | -0.30% | 5,202 |
| Aug 6, 2025 | 130,700.00 | 131,600.00 | 130,400.00 | 131,500.00 | 131,500.00 | 0.46% | 4,818 |
| Aug 5, 2025 | 130,000.00 | 130,900.00 | 129,800.00 | 130,900.00 | 130,900.00 | 0.77% | 4,897 |
| Aug 4, 2025 | 129,600.00 | 130,000.00 | 129,000.00 | 129,900.00 | 129,900.00 | 0.23% | 4,596 |
| Aug 1, 2025 | 129,000.00 | 129,600.00 | 127,200.00 | 129,600.00 | 129,600.00 | 0.23% | 6,345 |
| Jul 31, 2025 | 129,500.00 | 130,100.00 | 128,900.00 | 129,300.00 | 129,300.00 | -0.31% | 7,668 |
| Jul 30, 2025 | 129,400.00 | 130,400.00 | 128,700.00 | 129,700.00 | 129,700.00 | 0.62% | 29,570 |
| Jul 29, 2025 | 128,000.00 | 128,900.00 | 127,800.00 | 128,900.00 | 128,900.00 | 0.78% | 6,046 |
| Jul 28, 2025 | 127,100.00 | 129,000.00 | 127,100.00 | 127,900.00 | 127,900.00 | 0.63% | 4,467 |
| Jul 25, 2025 | 127,000.00 | 127,400.00 | 126,500.00 | 127,100.00 | 127,100.00 | 0.08% | 3,353 |
| Jul 24, 2025 | 127,900.00 | 128,300.00 | 126,300.00 | 127,000.00 | 127,000.00 | -0.31% | 5,009 |
| Jul 23, 2025 | 126,800.00 | 128,300.00 | 126,800.00 | 127,400.00 | 127,400.00 | 0.16% | 6,533 |
| Jul 22, 2025 | 128,400.00 | 128,500.00 | 126,900.00 | 127,200.00 | 127,200.00 | -0.47% | 3,912 |
| Jul 18, 2025 | 127,300.00 | 128,700.00 | 126,800.00 | 127,800.00 | 127,800.00 | -0.47% | 7,912 |
| Jul 17, 2025 | 128,600.00 | 130,800.00 | 127,900.00 | 128,400.00 | 128,400.00 | 0.63% | 7,977 |
| Jul 16, 2025 | 126,200.00 | 128,000.00 | 126,100.00 | 127,600.00 | 127,600.00 | 0.71% | 8,782 |
| Jul 15, 2025 | 125,200.00 | 127,100.00 | 124,800.00 | 126,700.00 | 126,700.00 | 0.96% | 6,151 |
| Jul 14, 2025 | 124,800.00 | 125,500.00 | 124,200.00 | 125,500.00 | 125,500.00 | 0.56% | 4,435 |
| Jul 11, 2025 | 124,400.00 | 124,800.00 | 123,900.00 | 124,800.00 | 124,800.00 | 0.81% | 5,171 |
| Jul 10, 2025 | 123,900.00 | 124,200.00 | 123,400.00 | 123,800.00 | 123,800.00 | 0.24% | 4,067 |
| Jul 9, 2025 | 124,400.00 | 124,700.00 | 123,500.00 | 123,500.00 | 123,500.00 | -0.72% | 5,914 |
| Jul 8, 2025 | 125,500.00 | 125,500.00 | 123,900.00 | 124,400.00 | 124,400.00 | -1.03% | 5,717 |
| Jul 7, 2025 | 124,600.00 | 125,700.00 | 124,300.00 | 125,700.00 | 125,700.00 | 0.88% | 3,722 |
| Jul 4, 2025 | 124,200.00 | 124,700.00 | 124,000.00 | 124,600.00 | 124,600.00 | 0.32% | 3,460 |
| Jul 3, 2025 | 124,300.00 | 124,700.00 | 123,900.00 | 124,200.00 | 124,200.00 | 0.24% | 5,098 |
| Jul 2, 2025 | 123,300.00 | 124,400.00 | 122,500.00 | 123,900.00 | 123,900.00 | 0.73% | 3,994 |
| Jul 1, 2025 | 122,500.00 | 123,100.00 | 122,000.00 | 123,000.00 | 123,000.00 | 0.24% | 3,269 |
| Jun 30, 2025 | 124,000.00 | 124,600.00 | 122,600.00 | 122,700.00 | 122,700.00 | -1.37% | 7,540 |