Activia Properties Inc. (TYO:3279)
Japan · Delayed Price · Currency is JPY 129,000
-500 (-0.39%)
Jun 2, 2026, 10:15 AM JST
Activia Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 134,300.00 | 134,600.00 | 133,600.00 | 134,100.00 | 130,916.76 | 0.37% | 4,433 |
| May 20, 2026 | 136,100.00 | 136,200.00 | 133,600.00 | 133,600.00 | 130,428.63 | -1.62% | 6,829 |
| May 19, 2026 | 134,000.00 | 135,800.00 | 133,900.00 | 135,800.00 | 132,576.40 | 0.97% | 5,225 |
| May 18, 2026 | 135,400.00 | 135,800.00 | 134,400.00 | 134,500.00 | 131,307.26 | -1.47% | 6,099 |
| May 15, 2026 | 136,200.00 | 136,600.00 | 135,100.00 | 136,500.00 | 133,259.79 | 0.22% | 8,108 |
| May 14, 2026 | 136,600.00 | 137,200.00 | 135,800.00 | 136,200.00 | 132,966.91 | -0.44% | 5,165 |
| May 13, 2026 | 137,400.00 | 137,400.00 | 136,500.00 | 136,800.00 | 133,552.67 | -0.44% | 3,943 |
| May 12, 2026 | 138,200.00 | 138,400.00 | 137,000.00 | 137,400.00 | 134,138.42 | -0.58% | 5,320 |
| May 11, 2026 | 138,400.00 | 138,700.00 | 137,600.00 | 138,200.00 | 134,919.43 | 0.07% | 4,646 |
| May 8, 2026 | 139,100.00 | 139,300.00 | 137,800.00 | 138,100.00 | 134,821.81 | -1.15% | 7,835 |
| May 7, 2026 | 141,100.00 | 141,100.00 | 139,100.00 | 139,700.00 | 136,383.83 | 0.43% | 5,789 |
| May 1, 2026 | 140,300.00 | 140,400.00 | 139,100.00 | 139,100.00 | 135,798.07 | -0.93% | 4,078 |
| Apr 30, 2026 | 139,600.00 | 140,700.00 | 139,400.00 | 140,400.00 | 137,067.21 | 0.72% | 5,174 |
| Apr 28, 2026 | 140,900.00 | 141,100.00 | 139,300.00 | 139,400.00 | 136,090.95 | -1.27% | 4,765 |
| Apr 27, 2026 | 141,400.00 | 141,500.00 | 140,600.00 | 141,200.00 | 137,848.22 | 0.14% | 3,234 |
| Apr 24, 2026 | 141,600.00 | 142,000.00 | 141,000.00 | 141,000.00 | 137,652.97 | - | 3,405 |
| Apr 23, 2026 | 140,200.00 | 141,400.00 | 140,000.00 | 141,000.00 | 137,652.97 | 0.57% | 4,043 |
| Apr 22, 2026 | 142,100.00 | 142,100.00 | 140,200.00 | 140,200.00 | 136,871.96 | -0.85% | 4,057 |
| Apr 21, 2026 | 142,500.00 | 142,700.00 | 141,300.00 | 141,400.00 | 138,043.47 | -0.70% | 4,019 |
| Apr 20, 2026 | 142,900.00 | 143,100.00 | 142,000.00 | 142,400.00 | 139,019.73 | -0.35% | 3,543 |
| Apr 17, 2026 | 143,500.00 | 143,700.00 | 142,200.00 | 142,900.00 | 139,507.86 | -0.49% | 2,960 |
| Apr 16, 2026 | 143,600.00 | 144,000.00 | 142,700.00 | 143,600.00 | 140,191.25 | -0.28% | 4,151 |
| Apr 15, 2026 | 144,300.00 | 144,800.00 | 143,400.00 | 144,000.00 | 140,581.75 | -0.28% | 4,161 |
| Apr 14, 2026 | 144,500.00 | 144,900.00 | 143,700.00 | 144,400.00 | 140,972.26 | 0.91% | 4,724 |
| Apr 13, 2026 | 142,700.00 | 143,400.00 | 142,200.00 | 143,100.00 | 139,703.12 | 0.07% | 6,089 |
| Apr 10, 2026 | 144,000.00 | 144,000.00 | 142,400.00 | 143,000.00 | 139,605.49 | - | 3,367 |
| Apr 9, 2026 | 144,500.00 | 144,900.00 | 142,700.00 | 143,000.00 | 139,605.49 | -1.04% | 3,706 |
| Apr 8, 2026 | 144,100.00 | 144,500.00 | 142,100.00 | 144,500.00 | 141,069.88 | 1.98% | 5,120 |
| Apr 7, 2026 | 142,200.00 | 143,200.00 | 141,300.00 | 141,700.00 | 138,336.35 | -0.49% | 3,024 |
| Apr 6, 2026 | 141,500.00 | 142,500.00 | 141,400.00 | 142,400.00 | 139,019.73 | 0.35% | 1,829 |
| Apr 3, 2026 | 140,800.00 | 142,000.00 | 140,600.00 | 141,900.00 | 138,531.60 | 0.85% | 3,270 |
| Apr 2, 2026 | 143,000.00 | 143,000.00 | 140,300.00 | 140,700.00 | 137,360.09 | -0.71% | 6,468 |
| Apr 1, 2026 | 141,400.00 | 142,200.00 | 140,200.00 | 141,700.00 | 138,336.35 | 1.36% | 7,582 |
| Mar 31, 2026 | 141,100.00 | 141,800.00 | 139,800.00 | 139,800.00 | 136,481.45 | -0.92% | 7,376 |
| Mar 30, 2026 | 142,500.00 | 143,200.00 | 141,100.00 | 141,100.00 | 137,750.59 | -2.01% | 5,789 |
| Mar 27, 2026 | 144,000.00 | 144,700.00 | 143,500.00 | 144,000.00 | 140,581.75 | -0.69% | 4,679 |
| Mar 26, 2026 | 147,700.00 | 147,700.00 | 144,100.00 | 145,000.00 | 141,558.01 | -1.69% | 4,974 |
| Mar 25, 2026 | 147,600.00 | 148,300.00 | 146,800.00 | 147,500.00 | 143,998.67 | 1.30% | 4,539 |
| Mar 24, 2026 | 146,300.00 | 147,600.00 | 145,600.00 | 145,600.00 | 142,143.77 | 0.76% | 7,696 |
| Mar 23, 2026 | 145,500.00 | 145,700.00 | 143,300.00 | 144,500.00 | 141,069.88 | -0.89% | 6,175 |
| Mar 19, 2026 | 147,100.00 | 147,300.00 | 145,800.00 | 145,800.00 | 142,339.02 | -1.15% | 6,621 |
| Mar 18, 2026 | 146,600.00 | 147,500.00 | 146,500.00 | 147,500.00 | 143,998.67 | 0.34% | 3,325 |
| Mar 17, 2026 | 146,400.00 | 147,300.00 | 146,100.00 | 147,000.00 | 143,510.54 | 0.48% | 3,583 |