Activia Properties Inc. (TYO:3279)
Japan
· Delayed Price · Currency is JPY 139,900
+1,100 (0.79%)
At close: Dec 8, 2025
Activia Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 139,100.00 | 139,900.00 | 138,400.00 | 139,900.00 | 139,900.00 | 0.79% | 5,670 |
| Dec 5, 2025 | 139,200.00 | 139,700.00 | 138,300.00 | 138,800.00 | 138,800.00 | -0.50% | 4,999 |
| Dec 4, 2025 | 140,600.00 | 141,100.00 | 139,000.00 | 139,500.00 | 139,500.00 | -0.78% | 6,022 |
| Dec 3, 2025 | 141,200.00 | 141,200.00 | 139,800.00 | 140,600.00 | 140,600.00 | -0.57% | 6,985 |
| Dec 2, 2025 | 141,500.00 | 142,900.00 | 140,400.00 | 141,400.00 | 141,400.00 | 0.43% | 10,393 |
| Dec 1, 2025 | 142,300.00 | 143,100.00 | 140,700.00 | 140,800.00 | 140,800.00 | -1.81% | 9,759 |
| Nov 28, 2025 | 143,600.00 | 144,100.00 | 142,400.00 | 143,400.00 | 143,400.00 | -0.83% | 7,953 |
| Nov 27, 2025 | 142,600.00 | 145,200.00 | 142,400.00 | 144,600.00 | 144,600.00 | -0.75% | 11,625 |
| Nov 26, 2025 | 144,900.00 | 145,900.00 | 144,600.00 | 145,700.00 | 142,695.88 | 0.62% | 13,531 |
| Nov 25, 2025 | 144,500.00 | 145,500.00 | 143,700.00 | 144,800.00 | 141,814.43 | 0.35% | 6,052 |
| Nov 21, 2025 | 142,700.00 | 144,300.00 | 142,500.00 | 144,300.00 | 141,324.74 | 1.12% | 8,368 |
| Nov 20, 2025 | 142,100.00 | 143,800.00 | 141,800.00 | 142,700.00 | 139,757.73 | 0.78% | 5,056 |
| Nov 19, 2025 | 141,200.00 | 142,000.00 | 140,700.00 | 141,600.00 | 138,680.41 | 0.35% | 6,097 |
| Nov 18, 2025 | 144,100.00 | 144,400.00 | 141,100.00 | 141,100.00 | 138,190.72 | -2.35% | 5,514 |
| Nov 17, 2025 | 144,000.00 | 144,500.00 | 143,000.00 | 144,500.00 | 141,520.62 | - | 4,323 |
| Nov 14, 2025 | 143,900.00 | 144,500.00 | 143,500.00 | 144,500.00 | 141,520.62 | 0.42% | 5,633 |
| Nov 13, 2025 | 143,600.00 | 144,000.00 | 143,300.00 | 143,900.00 | 140,932.99 | 0.35% | 3,440 |
| Nov 12, 2025 | 143,600.00 | 144,500.00 | 143,400.00 | 143,400.00 | 140,443.30 | -0.49% | 3,609 |
| Nov 11, 2025 | 143,000.00 | 144,100.00 | 143,000.00 | 144,100.00 | 141,128.87 | 1.05% | 3,226 |
| Nov 10, 2025 | 142,900.00 | 143,800.00 | 142,600.00 | 142,600.00 | 139,659.79 | - | 4,794 |
| Nov 7, 2025 | 142,700.00 | 143,100.00 | 142,100.00 | 142,600.00 | 139,659.79 | -0.28% | 3,965 |
| Nov 6, 2025 | 143,500.00 | 143,700.00 | 142,000.00 | 143,000.00 | 140,051.55 | -0.21% | 4,093 |
| Nov 5, 2025 | 143,300.00 | 143,600.00 | 141,000.00 | 143,300.00 | 140,345.36 | 0.14% | 7,890 |
| Nov 4, 2025 | 141,500.00 | 143,900.00 | 140,600.00 | 143,100.00 | 140,149.48 | 1.49% | 7,833 |
| Oct 31, 2025 | 141,000.00 | 142,200.00 | 140,600.00 | 141,000.00 | 138,092.78 | 0.14% | 9,088 |
| Oct 30, 2025 | 139,700.00 | 141,200.00 | 139,200.00 | 140,800.00 | 137,896.91 | 0.79% | 6,459 |
| Oct 29, 2025 | 140,300.00 | 140,300.00 | 138,900.00 | 139,700.00 | 136,819.59 | 0.14% | 6,827 |
| Oct 28, 2025 | 140,500.00 | 140,700.00 | 139,300.00 | 139,500.00 | 136,623.71 | -0.99% | 5,193 |
| Oct 27, 2025 | 139,500.00 | 141,100.00 | 139,300.00 | 140,900.00 | 137,994.85 | 1.15% | 4,167 |
| Oct 24, 2025 | 139,900.00 | 140,000.00 | 138,600.00 | 139,300.00 | 136,427.84 | -0.57% | 5,711 |
| Oct 23, 2025 | 138,700.00 | 140,100.00 | 137,400.00 | 140,100.00 | 137,211.34 | 0.57% | 6,025 |
| Oct 22, 2025 | 138,000.00 | 139,300.00 | 137,400.00 | 139,300.00 | 136,427.84 | 0.87% | 6,095 |
| Oct 21, 2025 | 137,700.00 | 138,100.00 | 137,200.00 | 138,100.00 | 135,252.58 | 0.51% | 3,049 |
| Oct 20, 2025 | 137,300.00 | 137,600.00 | 136,600.00 | 137,400.00 | 134,567.01 | 0.15% | 3,547 |
| Oct 17, 2025 | 136,300.00 | 137,200.00 | 136,200.00 | 137,200.00 | 134,371.13 | 0.66% | 3,838 |
| Oct 16, 2025 | 135,500.00 | 136,600.00 | 135,000.00 | 136,300.00 | 133,489.69 | 0.89% | 2,812 |
| Oct 15, 2025 | 134,500.00 | 135,800.00 | 134,500.00 | 135,100.00 | 132,314.43 | 0.45% | 3,560 |
| Oct 14, 2025 | 134,200.00 | 134,900.00 | 133,200.00 | 134,500.00 | 131,726.80 | 0.15% | 3,950 |
| Oct 10, 2025 | 135,200.00 | 135,500.00 | 134,300.00 | 134,300.00 | 131,530.93 | -1.18% | 3,300 |
| Oct 9, 2025 | 135,200.00 | 135,900.00 | 134,300.00 | 135,900.00 | 133,097.94 | 0.59% | 4,222 |
| Oct 8, 2025 | 136,000.00 | 136,700.00 | 135,100.00 | 135,100.00 | 132,314.43 | -0.07% | 4,041 |
| Oct 7, 2025 | 135,900.00 | 136,000.00 | 134,900.00 | 135,200.00 | 132,412.37 | -0.29% | 2,740 |
| Oct 6, 2025 | 134,300.00 | 135,900.00 | 134,300.00 | 135,600.00 | 132,804.12 | 1.35% | 2,934 |
| Oct 3, 2025 | 133,700.00 | 134,300.00 | 133,100.00 | 133,800.00 | 131,041.24 | -0.52% | 2,473 |
| Oct 2, 2025 | 135,500.00 | 135,900.00 | 133,400.00 | 134,500.00 | 131,726.80 | -0.07% | 5,506 |
| Oct 1, 2025 | 135,100.00 | 135,500.00 | 132,200.00 | 134,600.00 | 131,824.74 | - | 4,880 |
| Sep 30, 2025 | 133,500.00 | 135,100.00 | 133,300.00 | 134,600.00 | 131,824.74 | 0.90% | 4,573 |
| Sep 29, 2025 | 135,500.00 | 135,600.00 | 133,300.00 | 133,400.00 | 130,649.48 | -1.55% | 4,364 |
| Sep 26, 2025 | 135,300.00 | 135,600.00 | 134,700.00 | 135,500.00 | 132,706.19 | 0.52% | 3,689 |
| Sep 25, 2025 | 135,300.00 | 135,300.00 | 134,200.00 | 134,800.00 | 132,020.62 | -0.30% | 3,663 |