Activia Properties Inc. (TYO:3279)
Japan · Delayed Price · Currency is JPY 143,600
-400 (-0.28%)
Apr 16, 2026, 3:30 PM JST
Activia Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 143,600.00 | 144,000.00 | 142,700.00 | 143,000.00 | - | -0.69% | 1,227 |
| Apr 15, 2026 | 144,300.00 | 144,800.00 | 143,400.00 | 144,000.00 | 144,000.00 | -0.28% | 4,161 |
| Apr 14, 2026 | 144,500.00 | 144,900.00 | 143,700.00 | 144,400.00 | 144,400.00 | 0.91% | 4,724 |
| Apr 13, 2026 | 142,700.00 | 143,400.00 | 142,200.00 | 143,100.00 | 143,100.00 | 0.07% | 6,089 |
| Apr 10, 2026 | 144,000.00 | 144,000.00 | 142,400.00 | 143,000.00 | 143,000.00 | - | 3,367 |
| Apr 9, 2026 | 144,500.00 | 144,900.00 | 142,700.00 | 143,000.00 | 143,000.00 | -1.04% | 3,706 |
| Apr 8, 2026 | 144,100.00 | 144,500.00 | 142,100.00 | 144,500.00 | 144,500.00 | 1.98% | 5,120 |
| Apr 7, 2026 | 142,200.00 | 143,200.00 | 141,300.00 | 141,700.00 | 141,700.00 | -0.49% | 3,024 |
| Apr 6, 2026 | 141,500.00 | 142,500.00 | 141,400.00 | 142,400.00 | 142,400.00 | 0.35% | 1,829 |
| Apr 3, 2026 | 140,800.00 | 142,000.00 | 140,600.00 | 141,900.00 | 141,900.00 | 0.85% | 3,270 |
| Apr 2, 2026 | 143,000.00 | 143,000.00 | 140,300.00 | 140,700.00 | 140,700.00 | -0.71% | 6,468 |
| Apr 1, 2026 | 141,400.00 | 142,200.00 | 140,200.00 | 141,700.00 | 141,700.00 | 1.36% | 7,582 |
| Mar 31, 2026 | 141,100.00 | 141,800.00 | 139,800.00 | 139,800.00 | 139,800.00 | -0.92% | 7,376 |
| Mar 30, 2026 | 142,500.00 | 143,200.00 | 141,100.00 | 141,100.00 | 141,100.00 | -2.01% | 5,789 |
| Mar 27, 2026 | 144,000.00 | 144,700.00 | 143,500.00 | 144,000.00 | 144,000.00 | -0.69% | 4,679 |
| Mar 26, 2026 | 147,700.00 | 147,700.00 | 144,100.00 | 145,000.00 | 145,000.00 | -1.69% | 4,974 |
| 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 |