Activia Properties Inc. (TYO:3279)
Japan · Delayed Price · Currency is JPY 142,900
-2,700 (-1.85%)
Jul 31, 2026, 3:30 PM JST
Activia Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 145,000.00 | 145,300.00 | 142,900.00 | 142,900.00 | 142,900.00 | -1.85% | 7,083 |
| Jul 30, 2026 | 144,400.00 | 145,600.00 | 142,700.00 | 145,600.00 | 145,600.00 | -0.07% | 6,899 |
| Jul 29, 2026 | 143,000.00 | 145,700.00 | 142,900.00 | 145,700.00 | 145,700.00 | 1.96% | 7,216 |
| Jul 28, 2026 | 142,600.00 | 143,500.00 | 141,500.00 | 142,900.00 | 142,900.00 | 0.21% | 5,688 |
| Jul 27, 2026 | 140,700.00 | 142,600.00 | 140,700.00 | 142,600.00 | 142,600.00 | 1.28% | 4,924 |
| Jul 24, 2026 | 140,700.00 | 141,400.00 | 140,000.00 | 140,800.00 | 140,800.00 | -0.64% | 4,869 |
| Jul 23, 2026 | 142,000.00 | 142,700.00 | 141,600.00 | 141,700.00 | 141,700.00 | -0.21% | 4,939 |
| Jul 22, 2026 | 142,300.00 | 142,300.00 | 140,500.00 | 142,000.00 | 142,000.00 | 0.78% | 6,184 |
| Jul 21, 2026 | 141,600.00 | 142,300.00 | 140,400.00 | 140,900.00 | 140,900.00 | 0.71% | 6,025 |
| Jul 17, 2026 | 138,500.00 | 143,000.00 | 138,200.00 | 139,900.00 | 139,900.00 | 1.82% | 6,412 |
| Jul 16, 2026 | 138,600.00 | 139,100.00 | 136,900.00 | 137,400.00 | 137,400.00 | -1.01% | 4,389 |
| Jul 15, 2026 | 139,100.00 | 139,900.00 | 138,700.00 | 138,800.00 | 138,800.00 | 0.14% | 4,039 |
| Jul 14, 2026 | 136,800.00 | 138,600.00 | 136,700.00 | 138,600.00 | 138,600.00 | 1.39% | 2,851 |
| Jul 13, 2026 | 137,000.00 | 137,800.00 | 136,700.00 | 136,700.00 | 136,700.00 | -0.15% | 2,775 |
| Jul 10, 2026 | 137,400.00 | 137,700.00 | 136,900.00 | 136,900.00 | 136,900.00 | -0.29% | 3,785 |
| Jul 9, 2026 | 139,000.00 | 139,000.00 | 136,800.00 | 137,300.00 | 137,300.00 | -0.94% | 3,867 |
| Jul 8, 2026 | 138,400.00 | 139,100.00 | 137,900.00 | 138,600.00 | 138,600.00 | 0.36% | 3,968 |
| Jul 7, 2026 | 138,700.00 | 139,300.00 | 138,100.00 | 138,100.00 | 138,100.00 | -0.07% | 3,615 |
| Jul 6, 2026 | 138,100.00 | 139,200.00 | 137,900.00 | 138,200.00 | 138,200.00 | -0.07% | 4,544 |
| Jul 3, 2026 | 136,600.00 | 138,800.00 | 136,400.00 | 138,300.00 | 138,300.00 | 1.32% | 5,594 |
| Jul 2, 2026 | 136,600.00 | 137,300.00 | 135,800.00 | 136,500.00 | 136,500.00 | 0.15% | 7,054 |
| Jul 1, 2026 | 137,400.00 | 137,600.00 | 135,600.00 | 136,300.00 | 136,300.00 | -0.58% | 5,934 |
| Jun 30, 2026 | 137,200.00 | 138,500.00 | 137,000.00 | 137,100.00 | 137,100.00 | -0.07% | 4,762 |
| Jun 29, 2026 | 138,500.00 | 138,500.00 | 137,100.00 | 137,200.00 | 137,200.00 | -1.01% | 4,017 |
| Jun 26, 2026 | 137,400.00 | 138,900.00 | 136,900.00 | 138,600.00 | 138,600.00 | 1.61% | 5,651 |
| Jun 25, 2026 | 136,000.00 | 137,400.00 | 135,000.00 | 136,400.00 | 136,400.00 | 0.81% | 7,642 |
| Jun 24, 2026 | 134,400.00 | 135,600.00 | 134,100.00 | 135,300.00 | 135,300.00 | 1.27% | 6,316 |
| Jun 23, 2026 | 133,700.00 | 134,600.00 | 133,300.00 | 133,600.00 | 133,600.00 | 0.38% | 6,655 |
| Jun 22, 2026 | 133,500.00 | 133,900.00 | 132,600.00 | 133,100.00 | 133,100.00 | -0.08% | 5,968 |
| Jun 19, 2026 | 132,900.00 | 134,200.00 | 132,500.00 | 133,200.00 | 133,200.00 | 0.08% | 9,234 |
| Jun 18, 2026 | 133,600.00 | 134,000.00 | 132,700.00 | 133,100.00 | 133,100.00 | -0.30% | 5,549 |
| Jun 17, 2026 | 133,600.00 | 134,200.00 | 132,500.00 | 133,500.00 | 133,500.00 | -0.22% | 6,449 |
| Jun 16, 2026 | 136,000.00 | 136,000.00 | 133,000.00 | 133,800.00 | 133,800.00 | -1.25% | 4,666 |
| Jun 15, 2026 | 135,500.00 | 136,200.00 | 135,000.00 | 135,500.00 | 135,500.00 | 0.82% | 6,774 |
| Jun 12, 2026 | 134,300.00 | 135,300.00 | 133,500.00 | 134,400.00 | 134,400.00 | 1.13% | 9,541 |
| Jun 11, 2026 | 133,300.00 | 134,200.00 | 132,700.00 | 132,900.00 | 132,900.00 | -0.30% | 6,292 |
| Jun 10, 2026 | 133,000.00 | 133,300.00 | 132,000.00 | 133,300.00 | 133,300.00 | 0.91% | 4,959 |
| Jun 9, 2026 | 132,700.00 | 133,000.00 | 131,200.00 | 132,100.00 | 132,100.00 | - | 5,547 |
| Jun 8, 2026 | 130,800.00 | 132,500.00 | 130,600.00 | 132,100.00 | 132,100.00 | 0.61% | 8,201 |
| Jun 5, 2026 | 130,900.00 | 132,600.00 | 130,800.00 | 131,300.00 | 131,300.00 | 0.77% | 5,325 |
| Jun 4, 2026 | 132,100.00 | 132,100.00 | 130,300.00 | 130,300.00 | 130,300.00 | -0.99% | 6,252 |
| Jun 3, 2026 | 130,300.00 | 133,300.00 | 129,800.00 | 131,600.00 | 131,600.00 | 1.46% | 9,109 |
| Jun 2, 2026 | 129,500.00 | 130,100.00 | 127,300.00 | 129,700.00 | 129,700.00 | 0.15% | 13,200 |
| Jun 1, 2026 | 131,200.00 | 131,200.00 | 129,100.00 | 129,500.00 | 129,500.00 | -0.99% | 6,711 |
| May 29, 2026 | 130,300.00 | 131,700.00 | 128,700.00 | 130,800.00 | 130,800.00 | 1.32% | 9,519 |
| May 28, 2026 | 129,900.00 | 129,900.00 | 128,300.00 | 129,100.00 | 129,100.00 | -0.94% | 11,580 |
| May 27, 2026 | 133,000.00 | 133,600.00 | 132,400.00 | 133,500.00 | 130,331.00 | 0.60% | 10,190 |
| May 26, 2026 | 133,300.00 | 133,800.00 | 132,400.00 | 132,700.00 | 129,549.99 | -0.45% | 4,992 |
| May 25, 2026 | 132,600.00 | 134,300.00 | 132,500.00 | 133,300.00 | 130,135.75 | 0.15% | 5,213 |
| May 22, 2026 | 134,100.00 | 134,100.00 | 132,700.00 | 133,100.00 | 129,940.50 | -0.75% | 4,097 |