Activia Properties Inc. (TYO:3279)
Japan · Delayed Price · Currency is JPY 124,200
-800 (-0.64%)
Oct 5, 2026, 3:30 PM JST
Activia Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 127,400.00 | 127,400.00 | 124,900.00 | 125,000.00 | 125,000.00 | -1.73% | 4,877 |
| Oct 1, 2026 | 127,700.00 | 128,200.00 | 127,100.00 | 127,200.00 | 127,200.00 | -0.24% | 5,025 |
| Sep 30, 2026 | 127,900.00 | 128,500.00 | 127,100.00 | 127,500.00 | 127,500.00 | -0.39% | 4,331 |
| Sep 29, 2026 | 129,100.00 | 129,200.00 | 127,900.00 | 128,000.00 | 128,000.00 | -1.16% | 5,443 |
| Sep 28, 2026 | 129,700.00 | 129,800.00 | 129,100.00 | 129,500.00 | 129,500.00 | -0.15% | 4,337 |
| Sep 25, 2026 | 130,700.00 | 131,000.00 | 129,300.00 | 129,700.00 | 129,700.00 | -0.46% | 3,889 |
| Sep 24, 2026 | 130,100.00 | 131,000.00 | 130,000.00 | 130,300.00 | 130,300.00 | 0.23% | 3,562 |
| Sep 18, 2026 | 131,300.00 | 131,400.00 | 130,000.00 | 130,000.00 | 130,000.00 | -0.91% | 5,126 |
| Sep 17, 2026 | 131,100.00 | 132,100.00 | 131,000.00 | 131,200.00 | 131,200.00 | -0.08% | 4,295 |
| Sep 16, 2026 | 131,100.00 | 131,500.00 | 130,600.00 | 131,300.00 | 131,300.00 | 0.23% | 3,888 |
| Sep 15, 2026 | 131,000.00 | 131,300.00 | 130,200.00 | 131,000.00 | 131,000.00 | -0.15% | 5,454 |
| Sep 14, 2026 | 130,600.00 | 131,800.00 | 130,600.00 | 131,200.00 | 131,200.00 | 0.46% | 3,457 |
| Sep 11, 2026 | 133,600.00 | 133,600.00 | 130,400.00 | 130,600.00 | 130,600.00 | -0.99% | 10,145 |
| Sep 10, 2026 | 132,000.00 | 132,300.00 | 131,500.00 | 131,900.00 | 131,900.00 | - | 4,676 |
| Sep 9, 2026 | 130,600.00 | 132,200.00 | 130,200.00 | 131,900.00 | 131,900.00 | 0.61% | 7,187 |
| Sep 8, 2026 | 132,100.00 | 132,100.00 | 130,700.00 | 131,100.00 | 131,100.00 | -1.06% | 7,247 |
| Sep 7, 2026 | 133,700.00 | 133,800.00 | 132,500.00 | 132,500.00 | 132,500.00 | -0.90% | 5,387 |
| Sep 4, 2026 | 134,600.00 | 134,800.00 | 133,700.00 | 133,700.00 | 133,700.00 | -0.82% | 5,061 |
| Sep 3, 2026 | 136,500.00 | 136,900.00 | 134,800.00 | 134,800.00 | 134,800.00 | -0.96% | 4,841 |
| Sep 2, 2026 | 137,400.00 | 137,500.00 | 135,800.00 | 136,100.00 | 136,100.00 | -0.58% | 5,209 |
| Sep 1, 2026 | 135,900.00 | 137,000.00 | 135,500.00 | 136,900.00 | 136,900.00 | 0.74% | 5,173 |
| Aug 31, 2026 | 136,100.00 | 136,800.00 | 135,700.00 | 135,900.00 | 135,900.00 | -0.07% | 4,304 |
| Aug 28, 2026 | 137,700.00 | 138,300.00 | 136,000.00 | 136,000.00 | 136,000.00 | -1.59% | 4,971 |
| Aug 27, 2026 | 138,500.00 | 139,000.00 | 137,700.00 | 138,200.00 | 138,200.00 | 0.22% | 6,441 |
| Aug 26, 2026 | 138,500.00 | 139,000.00 | 137,800.00 | 137,900.00 | 137,900.00 | 0.36% | 3,493 |
| Aug 25, 2026 | 137,600.00 | 138,300.00 | 137,200.00 | 137,400.00 | 137,400.00 | - | 4,100 |
| Aug 24, 2026 | 136,500.00 | 137,600.00 | 136,200.00 | 137,400.00 | 137,400.00 | 0.73% | 4,428 |
| Aug 21, 2026 | 137,300.00 | 137,400.00 | 136,000.00 | 136,400.00 | 136,400.00 | -0.80% | 4,639 |
| Aug 20, 2026 | 137,600.00 | 137,700.00 | 136,400.00 | 137,500.00 | 137,500.00 | 0.73% | 4,787 |
| Aug 19, 2026 | 137,000.00 | 137,300.00 | 136,100.00 | 136,500.00 | 136,500.00 | -0.36% | 5,094 |
| Aug 18, 2026 | 138,100.00 | 138,200.00 | 135,900.00 | 137,000.00 | 137,000.00 | -1.58% | 5,998 |
| Aug 17, 2026 | 139,700.00 | 140,300.00 | 138,900.00 | 139,200.00 | 139,200.00 | 0.58% | 4,616 |
| Aug 14, 2026 | 139,300.00 | 140,000.00 | 138,200.00 | 138,400.00 | 138,400.00 | -0.93% | 4,377 |
| Aug 13, 2026 | 140,600.00 | 141,500.00 | 139,300.00 | 139,700.00 | 139,700.00 | -0.50% | 3,641 |
| Aug 12, 2026 | 140,300.00 | 140,400.00 | 139,100.00 | 140,400.00 | 140,400.00 | 0.50% | 2,748 |
| Aug 10, 2026 | 140,800.00 | 140,800.00 | 139,100.00 | 139,700.00 | 139,700.00 | -0.71% | 3,146 |
| Aug 7, 2026 | 141,400.00 | 141,700.00 | 139,700.00 | 140,700.00 | 140,700.00 | -0.35% | 4,654 |
| Aug 6, 2026 | 142,000.00 | 142,900.00 | 139,900.00 | 141,200.00 | 141,200.00 | 1.15% | 5,822 |
| Aug 5, 2026 | 139,800.00 | 140,700.00 | 138,900.00 | 139,600.00 | 139,600.00 | - | 5,206 |
| Aug 4, 2026 | 141,300.00 | 141,900.00 | 138,600.00 | 139,600.00 | 139,600.00 | -1.13% | 4,270 |
| Aug 3, 2026 | 143,700.00 | 144,200.00 | 141,000.00 | 141,200.00 | 141,200.00 | -1.19% | 8,242 |
| 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 |