Activia Properties Inc. (TYO:3279)
Japan · Delayed Price · Currency is JPY 145,000
-2,500 (-1.69%)
At close: Mar 26, 2026
Activia Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 147,700.00 | 147,700.00 | 144,100.00 | 144,300.00 | - | -2.17% | 3,395 |
| 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 |